Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.182 | 6.230 | 6.166 | 6.200 | 1,032,791 | +0.03(+0.54%) |
Jul 30, 2015 | 6.123 | 6.178 | 6.105 | 6.167 | 944,584 | +0.06(+0.90%) |
Jul 29, 2015 | 6.035 | 6.127 | 5.998 | 6.112 | 1,184,628 | +0.08(+1.34%) |
Jul 28, 2015 | 6.042 | 6.079 | 6.009 | 6.031 | 922,216 | +0.01(+0.12%) |
Jul 27, 2015 | 5.987 | 6.042 | 5.954 | 6.024 | 653,491 | +0.03(+0.55%) |
Jul 24, 2015 | 6.061 | 6.105 | 5.984 | 5.991 | 1,244,625 | -0.07(-1.09%) |
Jul 23, 2015 | 6.153 | 6.156 | 6.042 | 6.057 | 1,565,411 | -0.10(-1.55%) |
Jul 22, 2015 | 6.153 | 6.186 | 6.138 | 6.153 | 616,730 | +0.01(+0.18%) |
Jul 21, 2015 | 6.197 | 6.222 | 6.131 | 6.142 | 945,095 | -0.06(-0.89%) |
Jul 20, 2015 | 6.241 | 6.241 | 6.184 | 6.197 | 770,497 | -0.04(-0.71%) |
Jul 17, 2015 | 6.237 | 6.255 | 6.202 | 6.241 | 752,360 | +0.00(+0.06%) |
Jul 16, 2015 | 6.252 | 6.292 | 6.215 | 6.237 | 1,064,641 | -0.01(-0.23%) |
Jul 15, 2015 | 6.263 | 6.270 | 6.226 | 6.252 | 751,769 | -0.00(-0.06%) |
Jul 14, 2015 | 6.233 | 6.281 | 6.226 | 6.255 | 1,227,767 | +0.05(+0.77%) |
Jul 13, 2015 | 6.226 | 6.248 | 6.178 | 6.208 | 1,611,543 | +0.00(+0.00%) |
Jul 10, 2015 | 6.149 | 6.233 | 6.134 | 6.208 | 1,136,868 | +0.08(+1.26%) |
Jul 09, 2015 | 6.193 | 6.237 | 6.101 | 6.131 | 1,134,782 | -0.03(-0.54%) |
Jul 08, 2015 | 6.153 | 6.208 | 6.153 | 6.164 | 975,105 | -0.02(-0.30%) |
Jul 07, 2015 | 6.222 | 6.241 | 6.156 | 6.182 | 1,450,099 | -0.02(-0.36%) |
Jul 06, 2015 | 6.097 | 6.211 | 6.068 | 6.204 | 1,339,026 | +0.12(+1.93%) |
Jul 02, 2015 | 6.153 | 6.086 | 6.086 | 6.086 | 867,372 | -0.04(-0.72%) |
Jul 01, 2015 | 6.064 | 6.138 | 6.024 | 6.131 | 1,136,977 | +0.10(+1.58%) |
Jun 30, 2015 | 6.064 | 6.112 | 6.031 | 6.035 | 1,519,002 | -0.02(-0.30%) |
Jun 29, 2015 | 6.153 | 6.200 | 6.039 | 6.053 | 1,207,050 | -0.12(-1.90%) |
Jun 26, 2015 | 6.248 | 6.274 | 6.123 | 6.171 | 2,245,267 | -0.05(-0.77%) |
Jun 25, 2015 | 6.229 | 6.276 | 6.197 | 6.219 | 2,254,759 | +0.00(+0.00%) |
Jun 24, 2015 | 6.247 | 6.247 | 6.208 | 6.219 | 1,062,624 | -0.03(-0.46%) |
Jun 23, 2015 | 6.254 | 6.258 | 6.226 | 6.247 | 1,011,031 | -0.01(-0.17%) |
Jun 22, 2015 | 6.308 | 6.308 | 6.251 | 6.258 | 1,533,553 | -0.03(-0.46%) |
Jun 19, 2015 | 6.226 | 6.287 | 6.194 | 6.287 | 3,095,729 | +0.08(+1.21%) |
Jun 18, 2015 | 6.201 | 6.237 | 6.183 | 6.212 | 1,578,923 | +0.03(+0.46%) |
Jun 17, 2015 | 6.154 | 6.192 | 6.131 | 6.183 | 1,026,103 | +0.04(+0.64%) |
Jun 16, 2015 | 6.115 | 6.161 | 6.090 | 6.143 | 1,211,354 | +0.05(+0.76%) |
Jun 15, 2015 | 6.115 | 6.115 | 6.072 | 6.097 | 963,074 | -0.02(-0.29%) |
Jun 12, 2015 | 6.118 | 6.118 | 6.072 | 6.115 | 659,506 | -0.01(-0.12%) |
Jun 11, 2015 | 6.104 | 6.131 | 6.075 | 6.122 | 1,371,989 | +0.04(+0.65%) |
Jun 10, 2015 | 6.068 | 6.113 | 6.058 | 6.083 | 1,051,625 | +0.01(+0.24%) |
Jun 09, 2015 | 6.083 | 6.090 | 6.043 | 6.068 | 872,114 | -0.02(-0.35%) |
Jun 08, 2015 | 6.104 | 6.111 | 6.083 | 6.090 | 755,291 | -0.01(-0.23%) |
Jun 05, 2015 | 6.108 | 6.122 | 6.097 | 6.104 | 1,134,281 | -0.04(-0.70%) |
Jun 04, 2015 | 6.165 | 6.169 | 6.122 | 6.147 | 807,962 | -0.02(-0.29%) |
Jun 03, 2015 | 6.208 | 6.219 | 6.151 | 6.165 | 958,234 | -0.06(-0.98%) |
Jun 02, 2015 | 6.212 | 6.240 | 6.186 | 6.226 | 2,022,135 | +0.01(+0.12%) |
Jun 01, 2015 | 6.161 | 6.222 | 6.147 | 6.219 | 787,566 | +0.07(+1.16%) |
May 29, 2015 | 6.197 | 6.226 | 6.140 | 6.147 | 1,005,774 | -0.06(-1.04%) |
May 28, 2015 | 6.197 | 6.213 | 6.178 | 6.212 | 878,007 | +0.00(+0.06%) |
May 27, 2015 | 6.136 | 6.215 | 6.122 | 6.208 | 878,767 | +0.08(+1.34%) |
May 26, 2015 | 6.158 | 6.158 | 6.090 | 6.126 | 943,360 | -0.03(-0.52%) |
May 22, 2015 | 6.154 | 6.158 | 6.158 | 6.158 | 879,301 | -0.01(-0.23%) |
May 21, 2015 | 6.190 | 6.215 | 6.152 | 6.172 | 800,761 | -0.03(-0.40%) |
May 20, 2015 | 6.204 | 6.212 | 6.165 | 6.197 | 857,477 | -0.01(-0.23%) |
May 19, 2015 | 6.233 | 6.233 | 6.186 | 6.212 | 879,446 | -0.01(-0.23%) |
May 18, 2015 | 6.233 | 6.233 | 6.172 | 6.226 | 936,299 | -0.01(-0.11%) |
May 15, 2015 | 6.201 | 6.244 | 6.165 | 6.233 | 1,032,081 | +0.04(+0.69%) |
May 14, 2015 | 6.129 | 6.194 | 6.126 | 6.190 | 1,153,767 | +0.09(+1.41%) |
May 13, 2015 | 6.133 | 6.143 | 6.086 | 6.104 | 723,725 | -0.01(-0.12%) |
May 12, 2015 | 6.090 | 6.115 | 6.040 | 6.111 | 834,255 | +0.01(+0.18%) |
May 11, 2015 | 6.111 | 6.147 | 6.090 | 6.101 | 1,010,347 | -0.01(-0.12%) |
May 08, 2015 | 6.122 | 6.154 | 6.087 | 6.108 | 800,264 | +0.03(+0.41%) |
May 07, 2015 | 6.068 | 6.097 | 6.019 | 6.083 | 1,372,014 | -0.00(-0.06%) |
May 06, 2015 | 6.158 | 6.161 | 6.068 | 6.086 | 1,122,438 | -0.06(-0.99%) |
May 05, 2015 | 6.136 | 6.183 | 6.108 | 6.147 | 1,473,212 | -0.00(-0.06%) |
May 04, 2015 | 6.147 | 6.183 | 6.111 | 6.151 | 1,354,537 | +0.01(+0.12%) |