Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.593 | 5.782 | 5.536 | 5.782 | 20,158 | +0.17(+3.07%) |
Jul 30, 2015 | 5.454 | 5.610 | 5.437 | 5.610 | 255,377 | +0.12(+2.24%) |
Jul 29, 2015 | 5.306 | 5.487 | 5.290 | 5.487 | 69,735 | +0.19(+3.56%) |
Jul 28, 2015 | 5.454 | 5.454 | 5.290 | 5.298 | 36,664 | -0.15(-2.71%) |
Jul 27, 2015 | 5.511 | 5.511 | 5.446 | 5.446 | 35,978 | -0.13(-2.35%) |
Jul 24, 2015 | 5.577 | 5.659 | 5.487 | 5.577 | 24,240 | -0.03(-0.58%) |
Jul 23, 2015 | 5.700 | 5.774 | 5.560 | 5.610 | 110,379 | -0.12(-2.15%) |
Jul 22, 2015 | 5.700 | 5.757 | 5.618 | 5.733 | 137,208 | +0.05(+0.87%) |
Jul 21, 2015 | 5.724 | 5.798 | 5.683 | 5.683 | 15,522 | -0.06(-1.00%) |
Jul 20, 2015 | 5.823 | 5.823 | 5.724 | 5.741 | 11,184 | -0.08(-1.41%) |
Jul 17, 2015 | 5.929 | 5.946 | 5.774 | 5.823 | 66,889 | -0.11(-1.80%) |
Jul 16, 2015 | 5.946 | 6.044 | 5.774 | 5.929 | 45,409 | -0.01(-0.14%) |
Jul 15, 2015 | 5.864 | 5.938 | 5.749 | 5.938 | 44,880 | +0.08(+1.40%) |
Jul 14, 2015 | 5.724 | 5.864 | 5.716 | 5.856 | 13,372 | +0.01(+0.14%) |
Jul 13, 2015 | 5.815 | 5.880 | 5.815 | 5.847 | 21,600 | +0.02(+0.28%) |
Jul 10, 2015 | 5.741 | 5.831 | 5.708 | 5.831 | 54,753 | +0.12(+2.16%) |
Jul 09, 2015 | 5.692 | 5.733 | 5.593 | 5.708 | 12,343 | +0.09(+1.61%) |
Jul 08, 2015 | 5.585 | 5.700 | 5.585 | 5.618 | 19,511 | -0.11(-2.00%) |
Jul 07, 2015 | 5.741 | 5.749 | 5.618 | 5.733 | 26,896 | +0.03(+0.58%) |
Jul 06, 2015 | 5.765 | 5.839 | 5.700 | 5.700 | 17,018 | -0.13(-2.25%) |
Jul 02, 2015 | 5.839 | 5.831 | 5.831 | 5.831 | 17,070 | -0.02(-0.42%) |
Jul 01, 2015 | 5.897 | 5.975 | 5.823 | 5.856 | 17,793 | -0.03(-0.56%) |
Jun 30, 2015 | 5.942 | 5.995 | 5.880 | 5.888 | 13,606 | -0.03(-0.55%) |
Jun 29, 2015 | 6.020 | 6.085 | 5.839 | 5.921 | 110,013 | -0.15(-2.43%) |
Jun 26, 2015 | 6.052 | 6.069 | 6.028 | 6.069 | 17,051 | +0.02(+0.27%) |
Jun 25, 2015 | 6.061 | 6.061 | 6.028 | 6.052 | 55,100 | +0.02(+0.41%) |
Jun 24, 2015 | 5.987 | 6.069 | 5.987 | 6.028 | 13,207 | -0.04(-0.68%) |
Jun 23, 2015 | 6.020 | 6.134 | 6.010 | 6.069 | 31,299 | -0.01(-0.13%) |
Jun 22, 2015 | 5.979 | 6.102 | 5.979 | 6.077 | 19,530 | +0.10(+1.65%) |
Jun 19, 2015 | 6.085 | 6.151 | 5.970 | 5.979 | 22,704 | -0.16(-2.54%) |
Jun 18, 2015 | 6.036 | 6.151 | 6.003 | 6.134 | 17,443 | +0.20(+3.31%) |
Jun 17, 2015 | 5.946 | 6.069 | 5.864 | 5.938 | 36,160 | -0.04(-0.69%) |
Jun 16, 2015 | 6.110 | 6.110 | 5.979 | 5.979 | 14,172 | -0.12(-2.02%) |
Jun 15, 2015 | 5.995 | 6.143 | 5.962 | 6.102 | 15,723 | +0.04(+0.68%) |
Jun 12, 2015 | 6.118 | 6.126 | 6.036 | 6.061 | 26,746 | -0.08(-1.34%) |
Jun 11, 2015 | 6.134 | 6.184 | 6.077 | 6.143 | 26,681 | +0.01(+0.13%) |
Jun 10, 2015 | 6.118 | 6.208 | 6.044 | 6.134 | 27,963 | +0.06(+0.94%) |
Jun 09, 2015 | 6.036 | 6.208 | 6.036 | 6.077 | 18,259 | -0.02(-0.40%) |
Jun 08, 2015 | 5.856 | 6.134 | 5.856 | 6.102 | 35,288 | +0.18(+3.05%) |
Jun 05, 2015 | 5.970 | 6.028 | 5.831 | 5.921 | 75,602 | -0.05(-0.82%) |
Jun 04, 2015 | 6.110 | 6.110 | 5.946 | 5.970 | 29,917 | -0.20(-3.19%) |
Jun 03, 2015 | 6.020 | 6.167 | 6.020 | 6.167 | 79,738 | +0.11(+1.90%) |
Jun 02, 2015 | 6.118 | 6.200 | 6.020 | 6.052 | 58,262 | -0.03(-0.54%) |
Jun 01, 2015 | 6.126 | 6.192 | 6.085 | 6.085 | 26,815 | +0.02(+0.27%) |
May 29, 2015 | 6.028 | 6.175 | 6.028 | 6.069 | 22,850 | -0.02(-0.40%) |
May 28, 2015 | 6.102 | 6.167 | 6.066 | 6.093 | 40,212 | +0.02(+0.27%) |
May 27, 2015 | 6.192 | 6.364 | 6.077 | 6.077 | 52,107 | -0.03(-0.54%) |
May 26, 2015 | 6.356 | 6.356 | 6.110 | 6.110 | 34,315 | -0.34(-5.34%) |
May 22, 2015 | 6.159 | 6.454 | 6.454 | 6.454 | 42,189 | +0.20(+3.15%) |
May 21, 2015 | 6.438 | 6.438 | 6.216 | 6.258 | 24,197 | -0.23(-3.54%) |
May 20, 2015 | 6.290 | 6.487 | 6.208 | 6.487 | 30,996 | +0.24(+3.81%) |
May 19, 2015 | 6.175 | 6.274 | 6.102 | 6.249 | 22,118 | +0.12(+2.01%) |
May 18, 2015 | 6.192 | 6.192 | 6.110 | 6.126 | 33,079 | -0.07(-1.19%) |
May 15, 2015 | 6.274 | 6.340 | 6.159 | 6.200 | 17,484 | -0.07(-1.05%) |
May 14, 2015 | 6.225 | 6.323 | 6.225 | 6.266 | 75,532 | -0.01(-0.13%) |
May 13, 2015 | 6.052 | 6.299 | 6.052 | 6.274 | 90,212 | +0.19(+3.10%) |
May 12, 2015 | 6.077 | 6.159 | 5.946 | 6.085 | 45,259 | +0.01(+0.13%) |
May 11, 2015 | 6.044 | 6.184 | 5.913 | 6.077 | 72,760 | -0.11(-1.85%) |
May 08, 2015 | 6.430 | 6.430 | 6.151 | 6.192 | 24,935 | -0.21(-3.21%) |
May 07, 2015 | 6.011 | 6.413 | 5.831 | 6.397 | 87,710 | +0.33(+5.41%) |
May 06, 2015 | 6.438 | 6.438 | 5.872 | 6.069 | 95,055 | -0.20(-3.14%) |
May 05, 2015 | 6.706 | 6.706 | 6.014 | 6.266 | 163,349 | -0.45(-6.67%) |
May 04, 2015 | 6.046 | 6.722 | 5.989 | 6.714 | 146,864 | +0.25(+3.91%) |