Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.450 | 6.680 | 6.330 | 6.440 | 101,230 | +0.03(+0.47%) |
Jul 30, 2015 | 6.260 | 6.540 | 6.260 | 6.410 | 93,631 | +0.16(+2.56%) |
Jul 29, 2015 | 6.130 | 6.340 | 6.110 | 6.250 | 64,658 | +0.12(+1.96%) |
Jul 28, 2015 | 6.050 | 6.230 | 6.050 | 6.130 | 48,983 | +0.09(+1.49%) |
Jul 27, 2015 | 6.260 | 6.270 | 5.900 | 6.040 | 161,032 | -0.26(-4.20%) |
Jul 24, 2015 | 6.350 | 6.600 | 6.200 | 6.305 | 93,906 | -0.03(-0.39%) |
Jul 23, 2015 | 6.350 | 6.654 | 6.330 | 6.330 | 123,578 | -0.05(-0.78%) |
Jul 22, 2015 | 6.080 | 6.547 | 6.080 | 6.380 | 72,800 | +0.07(+1.11%) |
Jul 21, 2015 | 6.400 | 6.400 | 6.000 | 6.310 | 219,087 | -0.24(-3.67%) |
Jul 20, 2015 | 7.000 | 7.090 | 6.430 | 6.550 | 159,243 | -0.43(-6.16%) |
Jul 17, 2015 | 7.020 | 7.070 | 6.950 | 6.980 | 110,317 | -0.04(-0.57%) |
Jul 16, 2015 | 7.020 | 7.040 | 6.910 | 7.020 | 27,410 | +0.05(+0.72%) |
Jul 15, 2015 | 6.990 | 7.140 | 6.780 | 6.970 | 60,758 | -0.01(-0.14%) |
Jul 14, 2015 | 6.940 | 7.030 | 6.930 | 6.980 | 105,259 | +0.04(+0.58%) |
Jul 13, 2015 | 6.850 | 6.980 | 6.810 | 6.940 | 61,505 | +0.09(+1.31%) |
Jul 10, 2015 | 6.980 | 6.990 | 6.850 | 6.850 | 43,550 | -0.09(-1.30%) |
Jul 09, 2015 | 6.940 | 6.986 | 6.770 | 6.940 | 136,836 | +0.00(+0.00%) |
Jul 08, 2015 | 6.770 | 6.960 | 6.750 | 6.940 | 79,655 | +0.07(+1.02%) |
Jul 07, 2015 | 6.850 | 6.880 | 6.720 | 6.870 | 116,002 | -0.01(-0.15%) |
Jul 06, 2015 | 6.870 | 6.900 | 6.710 | 6.880 | 129,896 | -0.06(-0.86%) |
Jul 02, 2015 | 6.970 | 6.940 | 6.940 | 6.940 | 124,100 | +0.00(+0.00%) |
Jul 01, 2015 | 6.800 | 7.020 | 6.740 | 6.940 | 203,856 | +0.16(+2.36%) |
Jun 30, 2015 | 6.770 | 6.910 | 6.420 | 6.780 | 294,295 | -0.02(-0.29%) |
Jun 29, 2015 | 7.160 | 7.300 | 6.690 | 6.800 | 310,295 | -0.54(-7.36%) |
Jun 26, 2015 | 7.450 | 7.540 | 7.287 | 7.340 | 153,104 | -0.13(-1.74%) |
Jun 25, 2015 | 7.460 | 7.730 | 7.375 | 7.470 | 123,715 | +0.00(+0.00%) |
Jun 24, 2015 | 7.660 | 7.660 | 7.350 | 7.470 | 125,625 | -0.13(-1.71%) |
Jun 23, 2015 | 7.280 | 7.660 | 7.250 | 7.600 | 152,663 | +0.29(+3.97%) |
Jun 22, 2015 | 7.720 | 7.841 | 7.240 | 7.310 | 376,967 | -0.53(-6.76%) |
Jun 19, 2015 | 7.900 | 7.904 | 7.600 | 7.840 | 160,795 | -0.02(-0.25%) |
Jun 18, 2015 | 7.630 | 7.930 | 7.500 | 7.860 | 223,186 | +0.27(+3.56%) |
Jun 17, 2015 | 7.560 | 7.710 | 7.555 | 7.590 | 117,291 | +0.06(+0.80%) |
Jun 16, 2015 | 7.600 | 7.860 | 7.500 | 7.530 | 324,650 | -0.20(-2.59%) |
Jun 15, 2015 | 7.810 | 7.940 | 7.600 | 7.730 | 276,715 | -0.17(-2.15%) |
Jun 12, 2015 | 7.960 | 8.000 | 7.750 | 7.900 | 269,669 | -0.06(-0.75%) |
Jun 11, 2015 | 7.760 | 8.000 | 7.670 | 7.960 | 496,077 | +0.30(+3.92%) |
Jun 10, 2015 | 7.550 | 7.790 | 7.420 | 7.660 | 391,344 | +0.15(+2.00%) |
Jun 09, 2015 | 7.130 | 7.510 | 7.090 | 7.510 | 403,573 | +0.38(+5.33%) |
Jun 08, 2015 | 6.970 | 7.219 | 6.930 | 7.130 | 311,490 | +0.23(+3.33%) |
Jun 05, 2015 | 6.830 | 6.960 | 6.760 | 6.900 | 270,621 | +0.03(+0.44%) |
Jun 04, 2015 | 6.950 | 6.970 | 6.680 | 6.870 | 90,984 | -0.08(-1.15%) |
Jun 03, 2015 | 6.930 | 6.970 | 6.900 | 6.950 | 143,387 | +0.07(+1.02%) |
Jun 02, 2015 | 6.920 | 7.070 | 6.760 | 6.880 | 210,520 | -0.03(-0.43%) |
Jun 01, 2015 | 6.920 | 6.995 | 6.460 | 6.910 | 194,655 | +0.02(+0.29%) |
May 29, 2015 | 7.080 | 7.199 | 6.710 | 6.890 | 325,814 | -0.15(-2.13%) |
May 28, 2015 | 6.950 | 7.060 | 6.850 | 7.040 | 350,569 | +0.20(+2.92%) |
May 27, 2015 | 6.950 | 6.950 | 6.630 | 6.840 | 237,893 | +0.05(+0.74%) |
May 26, 2015 | 6.370 | 6.880 | 6.310 | 6.790 | 550,230 | +0.52(+8.29%) |
May 22, 2015 | 6.350 | 6.270 | 6.270 | 6.270 | 254,500 | -0.09(-1.42%) |
May 21, 2015 | 6.180 | 6.380 | 6.150 | 6.360 | 469,432 | +0.17(+2.75%) |
May 20, 2015 | 5.930 | 6.220 | 5.890 | 6.190 | 560,397 | +0.29(+4.92%) |
May 19, 2015 | 5.510 | 5.920 | 5.508 | 5.900 | 361,961 | +0.38(+6.88%) |
May 18, 2015 | 5.510 | 5.706 | 5.410 | 5.520 | 613,438 | +0.02(+0.36%) |
May 15, 2015 | 5.470 | 6.300 | 5.260 | 5.500 | 4,420,645 | +1.41(+34.47%) |
May 14, 2015 | 4.160 | 4.200 | 4.080 | 4.090 | 58,203 | -0.06(-1.45%) |
May 13, 2015 | 4.200 | 4.200 | 4.140 | 4.150 | 3,836 | -0.01(-0.24%) |
May 12, 2015 | 4.200 | 4.200 | 4.080 | 4.160 | 9,626 | -0.06(-1.42%) |
May 11, 2015 | 4.080 | 4.224 | 4.080 | 4.220 | 51,586 | +0.06(+1.44%) |
May 08, 2015 | 4.160 | 4.240 | 4.130 | 4.160 | 13,449 | -0.02(-0.48%) |
May 07, 2015 | 4.195 | 4.250 | 4.120 | 4.180 | 12,469 | +0.00(+0.00%) |
May 06, 2015 | 4.220 | 4.242 | 4.120 | 4.180 | 25,749 | -0.05(-1.18%) |
May 05, 2015 | 4.260 | 4.310 | 4.205 | 4.230 | 3,013 | -0.13(-2.98%) |
May 04, 2015 | 4.260 | 4.380 | 4.200 | 4.360 | 17,375 | +0.15(+3.56%) |