Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.023 | 6.071 | 6.023 | 6.023 | 28,939 | -0.02(-0.32%) |
Jul 30, 2015 | 6.047 | 6.124 | 6.003 | 6.042 | 15,133 | +0.08(+1.38%) |
Jul 29, 2015 | 5.897 | 6.081 | 5.897 | 5.960 | 8,057 | -0.15(-2.51%) |
Jul 28, 2015 | 5.864 | 6.138 | 5.864 | 6.114 | 16,697 | +0.26(+4.39%) |
Jul 27, 2015 | 5.811 | 5.998 | 5.811 | 5.856 | 15,844 | +0.03(+0.54%) |
Jul 24, 2015 | 5.902 | 5.902 | 5.799 | 5.825 | 9,416 | -0.17(-2.81%) |
Jul 23, 2015 | 5.965 | 6.119 | 5.835 | 5.994 | 29,410 | +0.16(+2.81%) |
Jul 22, 2015 | 5.791 | 6.100 | 5.791 | 5.830 | 48,058 | +0.02(+0.41%) |
Jul 21, 2015 | 6.032 | 6.046 | 5.801 | 5.806 | 50,678 | -0.23(-3.83%) |
Jul 20, 2015 | 6.061 | 6.162 | 6.037 | 6.037 | 7,152 | -0.09(-1.42%) |
Jul 17, 2015 | 6.027 | 6.162 | 6.027 | 6.124 | 24,128 | +0.03(+0.55%) |
Jul 16, 2015 | 5.974 | 6.157 | 5.974 | 6.090 | 30,348 | +0.11(+1.85%) |
Jul 15, 2015 | 6.201 | 6.201 | 5.975 | 5.979 | 29,244 | -0.13(-2.13%) |
Jul 14, 2015 | 6.114 | 6.259 | 5.974 | 6.109 | 18,385 | -0.06(-0.94%) |
Jul 13, 2015 | 6.186 | 6.249 | 6.075 | 6.167 | 19,503 | -0.06(-1.01%) |
Jul 10, 2015 | 6.312 | 6.312 | 6.225 | 6.230 | 11,923 | -0.03(-0.46%) |
Jul 09, 2015 | 6.182 | 6.312 | 6.182 | 6.259 | 21,413 | +0.13(+2.12%) |
Jul 08, 2015 | 6.263 | 6.263 | 5.979 | 6.129 | 18,426 | +0.00(+0.00%) |
Jul 07, 2015 | 6.095 | 6.201 | 6.027 | 6.129 | 43,241 | -0.13(-2.11%) |
Jul 06, 2015 | 6.543 | 6.553 | 6.228 | 6.261 | 33,924 | -0.42(-6.25%) |
Jul 02, 2015 | 6.634 | 6.678 | 6.678 | 6.678 | 14,321 | -0.06(-0.86%) |
Jul 01, 2015 | 6.745 | 6.848 | 6.625 | 6.736 | 14,437 | -0.01(-0.14%) |
Jun 30, 2015 | 7.054 | 7.054 | 6.625 | 6.745 | 42,012 | +0.03(+0.43%) |
Jun 29, 2015 | 7.073 | 7.131 | 6.716 | 6.716 | 41,371 | -0.50(-6.88%) |
Jun 26, 2015 | 7.439 | 7.439 | 7.208 | 7.213 | 19,929 | -0.06(-0.81%) |
Jun 25, 2015 | 7.319 | 7.324 | 7.209 | 7.271 | 10,008 | -0.04(-0.59%) |
Jun 24, 2015 | 7.281 | 7.324 | 7.228 | 7.314 | 10,390 | +0.09(+1.21%) |
Jun 23, 2015 | 7.070 | 7.305 | 7.070 | 7.227 | 23,122 | +0.16(+2.22%) |
Jun 22, 2015 | 7.492 | 7.492 | 6.955 | 7.070 | 68,999 | -0.58(-7.58%) |
Jun 19, 2015 | 8.191 | 8.191 | 7.425 | 7.650 | 29,216 | -0.62(-7.55%) |
Jun 18, 2015 | 8.282 | 8.320 | 8.167 | 8.274 | 7,594 | -0.08(-0.96%) |
Jun 17, 2015 | 8.311 | 8.354 | 8.248 | 8.354 | 17,006 | +0.16(+1.99%) |
Jun 16, 2015 | 8.248 | 8.339 | 8.114 | 8.191 | 18,081 | -0.11(-1.33%) |
Jun 15, 2015 | 8.403 | 8.445 | 8.167 | 8.301 | 14,782 | -0.20(-2.37%) |
Jun 12, 2015 | 8.593 | 8.622 | 8.397 | 8.502 | 25,106 | -0.11(-1.28%) |
Jun 11, 2015 | 8.737 | 8.737 | 8.613 | 8.613 | 7,045 | -0.12(-1.43%) |
Jun 10, 2015 | 8.766 | 8.808 | 8.737 | 8.737 | 9,659 | -0.03(-0.38%) |
Jun 09, 2015 | 8.737 | 8.804 | 8.737 | 8.771 | 3,901 | -0.03(-0.38%) |
Jun 08, 2015 | 8.804 | 8.814 | 8.804 | 8.804 | 26,051 | -0.00(-0.03%) |
Jun 05, 2015 | 8.756 | 8.814 | 8.737 | 8.807 | 5,331 | -0.03(-0.35%) |
Jun 04, 2015 | 8.766 | 8.886 | 8.766 | 8.838 | 10,480 | +0.07(+0.82%) |
Jun 03, 2015 | 8.742 | 8.891 | 8.742 | 8.766 | 5,864 | -0.10(-1.08%) |
Jun 02, 2015 | 8.857 | 8.895 | 8.766 | 8.862 | 4,356 | +0.01(+0.11%) |
Jun 01, 2015 | 8.909 | 8.909 | 8.737 | 8.852 | 7,373 | -0.10(-1.12%) |
May 29, 2015 | 8.914 | 9.024 | 8.914 | 8.952 | 11,657 | -0.13(-1.38%) |
May 28, 2015 | 8.962 | 9.077 | 8.838 | 9.077 | 2,331 | -0.02(-0.22%) |
May 27, 2015 | 9.145 | 9.145 | 9.040 | 9.098 | 11,902 | +0.02(+0.21%) |
May 26, 2015 | 8.930 | 9.078 | 8.739 | 9.078 | 10,966 | +0.06(+0.69%) |
May 22, 2015 | 8.993 | 9.016 | 9.016 | 9.016 | 7,747 | +0.37(+4.31%) |
May 21, 2015 | 8.907 | 8.907 | 8.567 | 8.644 | 29,658 | -0.31(-3.47%) |
May 20, 2015 | 9.078 | 9.169 | 8.883 | 8.954 | 9,424 | -0.21(-2.34%) |
May 19, 2015 | 9.002 | 9.212 | 9.002 | 9.169 | 6,964 | +0.13(+1.43%) |
May 18, 2015 | 9.083 | 9.191 | 8.990 | 9.040 | 7,701 | -0.18(-1.92%) |
May 15, 2015 | 8.883 | 9.217 | 8.883 | 9.217 | 4,204 | +0.31(+3.49%) |
May 14, 2015 | 9.312 | 9.312 | 8.907 | 8.907 | 6,671 | -0.33(-3.52%) |
May 13, 2015 | 9.012 | 9.284 | 9.012 | 9.232 | 9,173 | +0.21(+2.36%) |
May 12, 2015 | 8.849 | 9.019 | 8.849 | 9.019 | 3,195 | +0.06(+0.72%) |
May 11, 2015 | 9.136 | 9.169 | 8.873 | 8.954 | 4,629 | -0.18(-1.99%) |
May 08, 2015 | 9.356 | 9.408 | 8.725 | 9.136 | 24,124 | -0.23(-2.50%) |
May 07, 2015 | 9.527 | 9.527 | 9.351 | 9.370 | 5,842 | -0.00(-0.05%) |
May 06, 2015 | 9.551 | 9.551 | 9.375 | 9.375 | 5,525 | -0.11(-1.12%) |
May 05, 2015 | 9.336 | 9.599 | 9.328 | 9.481 | 8,794 | +0.15(+1.60%) |
May 04, 2015 | 9.556 | 9.819 | 9.274 | 9.332 | 13,300 | -0.24(-2.54%) |