Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.785 | 5.851 | 5.768 | 5.810 | 15,471,315 | +0.02(+0.28%) |
Jul 30, 2015 | 5.620 | 5.810 | 5.612 | 5.793 | 30,244,870 | +0.36(+6.68%) |
Jul 29, 2015 | 5.414 | 5.472 | 5.381 | 5.431 | 13,783,126 | -0.02(-0.45%) |
Jul 28, 2015 | 5.455 | 5.472 | 5.398 | 5.455 | 14,611,213 | -0.03(-0.60%) |
Jul 27, 2015 | 5.529 | 5.554 | 5.480 | 5.488 | 8,244,470 | -0.07(-1.19%) |
Jul 24, 2015 | 5.661 | 5.661 | 5.529 | 5.554 | 11,676,149 | +0.02(+0.30%) |
Jul 23, 2015 | 5.538 | 5.571 | 5.517 | 5.538 | 13,705,303 | +0.02(+0.45%) |
Jul 22, 2015 | 5.529 | 5.546 | 5.488 | 5.513 | 10,069,900 | -0.05(-0.89%) |
Jul 21, 2015 | 5.562 | 5.595 | 5.538 | 5.562 | 11,096,535 | -0.02(-0.44%) |
Jul 20, 2015 | 5.628 | 5.637 | 5.587 | 5.587 | 11,815,054 | -0.01(-0.15%) |
Jul 17, 2015 | 5.637 | 5.645 | 5.571 | 5.595 | 16,410,919 | +0.09(+1.65%) |
Jul 16, 2015 | 5.554 | 5.579 | 5.472 | 5.505 | 14,814,990 | +0.02(+0.45%) |
Jul 15, 2015 | 5.529 | 5.546 | 5.455 | 5.480 | 12,646,699 | -0.07(-1.19%) |
Jul 14, 2015 | 5.496 | 5.554 | 5.480 | 5.546 | 24,019,444 | +0.02(+0.30%) |
Jul 13, 2015 | 5.529 | 5.579 | 5.513 | 5.529 | 18,031,446 | +0.01(+0.15%) |
Jul 10, 2015 | 5.612 | 5.612 | 5.472 | 5.521 | 23,773,812 | +0.21(+3.88%) |
Jul 09, 2015 | 5.381 | 5.398 | 5.315 | 5.315 | 21,468,228 | +0.11(+2.06%) |
Jul 08, 2015 | 5.257 | 5.299 | 5.200 | 5.208 | 20,490,988 | -0.17(-3.22%) |
Jul 07, 2015 | 5.278 | 5.398 | 5.159 | 5.381 | 35,545,688 | +0.04(+0.77%) |
Jul 06, 2015 | 5.360 | 5.488 | 5.315 | 5.340 | 20,287,070 | -0.21(-3.71%) |
Jul 02, 2015 | 5.637 | 5.546 | 5.546 | 5.546 | 11,362,584 | -0.09(-1.61%) |
Jul 01, 2015 | 5.744 | 5.752 | 5.612 | 5.637 | 14,832,223 | -0.01(-0.15%) |
Jun 30, 2015 | 5.694 | 5.702 | 5.554 | 5.645 | 25,061,104 | -0.05(-0.87%) |
Jun 29, 2015 | 5.711 | 5.752 | 5.670 | 5.694 | 18,877,080 | -0.26(-4.43%) |
Jun 26, 2015 | 5.966 | 5.983 | 5.917 | 5.958 | 19,870,608 | -0.01(-0.14%) |
Jun 25, 2015 | 5.925 | 5.962 | 5.876 | 5.966 | 17,519,650 | +0.01(+0.14%) |
Jun 24, 2015 | 5.974 | 6.016 | 5.950 | 5.958 | 7,786,989 | -0.08(-1.36%) |
Jun 23, 2015 | 6.049 | 6.057 | 6.007 | 6.040 | 11,532,399 | +0.02(+0.41%) |
Jun 22, 2015 | 6.049 | 6.082 | 5.999 | 6.016 | 11,267,343 | +0.09(+1.53%) |
Jun 19, 2015 | 5.999 | 6.024 | 5.900 | 5.925 | 7,410,964 | -0.07(-1.10%) |
Jun 18, 2015 | 5.843 | 6.090 | 5.835 | 5.991 | 27,313,524 | +0.12(+2.11%) |
Jun 17, 2015 | 5.834 | 5.900 | 5.818 | 5.867 | 9,976,596 | -0.02(-0.28%) |
Jun 16, 2015 | 5.884 | 5.933 | 5.843 | 5.884 | 11,189,643 | +0.11(+1.85%) |
Jun 15, 2015 | 5.744 | 5.768 | 5.719 | 5.777 | 16,192,475 | -0.10(-1.68%) |
Jun 12, 2015 | 5.859 | 5.933 | 5.851 | 5.876 | 8,533,073 | -0.07(-1.25%) |
Jun 11, 2015 | 5.958 | 5.983 | 5.908 | 5.950 | 10,204,684 | -0.02(-0.28%) |
Jun 10, 2015 | 5.950 | 5.991 | 5.917 | 5.966 | 9,541,947 | +0.07(+1.26%) |
Jun 09, 2015 | 5.867 | 5.933 | 5.851 | 5.892 | 9,806,679 | +0.00(+0.00%) |
Jun 08, 2015 | 5.859 | 5.892 | 5.826 | 5.892 | 10,747,214 | +0.02(+0.42%) |
Jun 05, 2015 | 5.900 | 5.929 | 5.884 | 5.867 | 13,450,927 | -0.18(-3.00%) |
Jun 04, 2015 | 6.082 | 6.164 | 6.040 | 6.049 | 19,200,320 | -0.02(-0.27%) |
Jun 03, 2015 | 6.090 | 6.106 | 6.032 | 6.065 | 12,867,075 | +0.02(+0.41%) |
Jun 02, 2015 | 6.082 | 6.082 | 6.016 | 6.040 | 17,510,542 | +0.06(+0.96%) |
Jun 01, 2015 | 6.040 | 6.043 | 5.950 | 5.983 | 10,733,492 | -0.02(-0.41%) |
May 29, 2015 | 6.090 | 6.106 | 5.966 | 6.007 | 13,122,471 | -0.07(-1.22%) |
May 28, 2015 | 6.016 | 6.090 | 6.007 | 6.082 | 11,873,280 | +0.02(+0.41%) |
May 27, 2015 | 5.991 | 6.082 | 5.966 | 6.057 | 14,675,655 | +0.14(+2.37%) |
May 26, 2015 | 5.925 | 5.941 | 5.851 | 5.917 | 19,196,196 | -0.03(-0.55%) |
May 22, 2015 | 5.974 | 5.950 | 5.950 | 5.950 | 12,386,666 | -0.10(-1.63%) |
May 21, 2015 | 5.970 | 6.119 | 5.966 | 6.049 | 29,989,490 | +0.17(+2.95%) |
May 20, 2015 | 5.810 | 5.913 | 5.785 | 5.876 | 25,621,518 | +0.12(+2.15%) |
May 19, 2015 | 5.752 | 5.785 | 5.727 | 5.752 | 14,832,698 | +0.02(+0.29%) |
May 18, 2015 | 5.628 | 5.793 | 5.604 | 5.735 | 29,444,536 | +0.05(+0.87%) |
May 15, 2015 | 5.661 | 5.707 | 5.637 | 5.686 | 13,685,205 | -0.07(-1.15%) |
May 14, 2015 | 5.702 | 5.768 | 5.653 | 5.752 | 17,228,276 | +0.09(+1.60%) |
May 13, 2015 | 5.744 | 5.752 | 5.637 | 5.661 | 19,330,628 | +0.04(+0.73%) |
May 12, 2015 | 5.670 | 5.678 | 5.620 | 5.620 | 13,655,438 | -0.06(-1.02%) |
May 11, 2015 | 5.752 | 5.775 | 5.653 | 5.678 | 17,586,646 | -0.03(-0.58%) |
May 08, 2015 | 5.674 | 5.760 | 5.653 | 5.711 | 54,967,028 | +0.17(+3.12%) |
May 07, 2015 | 5.488 | 5.612 | 5.439 | 5.538 | 64,381,308 | +0.20(+3.70%) |
May 06, 2015 | 5.422 | 5.426 | 5.257 | 5.340 | 63,162,328 | +0.08(+1.57%) |
May 05, 2015 | 5.290 | 5.307 | 5.192 | 5.257 | 39,936,824 | -0.00(-0.06%) |
May 04, 2015 | 5.325 | 5.325 | 5.245 | 5.261 | 43,038,232 | +0.03(+0.62%) |