Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.400 | 6.599 | 6.386 | 6.585 | 2,315,178 | +0.30(+4.75%) |
Jul 30, 2015 | 6.265 | 6.308 | 6.251 | 6.287 | 958,834 | +0.04(+0.68%) |
Jul 29, 2015 | 6.166 | 6.265 | 6.166 | 6.244 | 988,718 | +0.07(+1.15%) |
Jul 28, 2015 | 6.166 | 6.187 | 6.109 | 6.173 | 741,427 | +0.00(+0.00%) |
Jul 27, 2015 | 6.180 | 6.201 | 6.144 | 6.173 | 923,476 | +0.00(+0.00%) |
Jul 24, 2015 | 6.251 | 6.251 | 6.151 | 6.173 | 1,504,073 | -0.13(-2.03%) |
Jul 23, 2015 | 6.315 | 6.351 | 6.287 | 6.301 | 1,430,485 | +0.01(+0.11%) |
Jul 22, 2015 | 6.287 | 6.315 | 6.265 | 6.294 | 1,179,666 | -0.08(-1.23%) |
Jul 21, 2015 | 6.365 | 6.372 | 6.329 | 6.372 | 967,918 | -0.01(-0.22%) |
Jul 20, 2015 | 6.386 | 6.415 | 6.358 | 6.386 | 1,183,119 | +0.00(+0.00%) |
Jul 17, 2015 | 6.365 | 6.386 | 6.336 | 6.386 | 967,536 | +0.06(+0.90%) |
Jul 16, 2015 | 6.336 | 6.351 | 6.308 | 6.329 | 1,457,721 | +0.04(+0.68%) |
Jul 15, 2015 | 6.301 | 6.329 | 6.265 | 6.287 | 1,287,518 | -0.04(-0.67%) |
Jul 14, 2015 | 6.265 | 6.336 | 6.247 | 6.329 | 1,142,554 | +0.06(+0.91%) |
Jul 13, 2015 | 6.244 | 6.276 | 6.226 | 6.272 | 1,334,515 | +0.08(+1.26%) |
Jul 10, 2015 | 6.137 | 6.208 | 6.137 | 6.194 | 1,227,117 | +0.16(+2.71%) |
Jul 09, 2015 | 6.095 | 6.116 | 6.023 | 6.031 | 1,897,101 | +0.04(+0.59%) |
Jul 08, 2015 | 6.109 | 6.109 | 5.985 | 5.995 | 2,860,668 | -0.31(-4.85%) |
Jul 07, 2015 | 6.287 | 6.308 | 6.208 | 6.301 | 2,295,076 | -0.01(-0.11%) |
Jul 06, 2015 | 6.230 | 6.326 | 6.230 | 6.308 | 1,396,082 | +0.02(+0.34%) |
Jul 02, 2015 | 6.294 | 6.287 | 6.287 | 6.287 | 915,560 | -0.02(-0.34%) |
Jul 01, 2015 | 6.315 | 6.343 | 6.265 | 6.308 | 2,018,889 | -0.01(-0.22%) |
Jun 30, 2015 | 6.343 | 6.343 | 6.283 | 6.322 | 1,980,332 | +0.10(+1.60%) |
Jun 29, 2015 | 6.272 | 6.308 | 6.208 | 6.223 | 2,392,436 | -0.18(-2.78%) |
Jun 26, 2015 | 6.365 | 6.415 | 6.365 | 6.400 | 1,231,427 | +0.07(+1.12%) |
Jun 25, 2015 | 6.329 | 6.379 | 6.308 | 6.329 | 1,695,095 | +0.06(+1.02%) |
Jun 24, 2015 | 6.279 | 6.315 | 6.269 | 6.265 | 1,985,349 | -0.04(-0.68%) |
Jun 23, 2015 | 6.279 | 6.322 | 6.272 | 6.308 | 1,580,756 | +0.07(+1.14%) |
Jun 22, 2015 | 6.201 | 6.287 | 6.201 | 6.237 | 3,436,608 | +0.23(+3.91%) |
Jun 19, 2015 | 6.031 | 6.031 | 5.967 | 6.002 | 8,017,756 | -0.06(-1.06%) |
Jun 18, 2015 | 6.045 | 6.102 | 6.045 | 6.066 | 1,844,799 | +0.03(+0.47%) |
Jun 17, 2015 | 6.045 | 6.066 | 5.974 | 6.038 | 7,391,579 | -0.06(-0.93%) |
Jun 16, 2015 | 6.066 | 6.137 | 6.066 | 6.095 | 28,521,600 | -0.29(-4.57%) |
Jun 15, 2015 | 6.336 | 6.407 | 6.336 | 6.386 | 1,184,930 | +0.01(+0.22%) |
Jun 12, 2015 | 6.365 | 6.393 | 6.329 | 6.372 | 1,479,243 | -0.02(-0.33%) |
Jun 11, 2015 | 6.400 | 6.422 | 6.372 | 6.393 | 2,360,981 | -0.04(-0.66%) |
Jun 10, 2015 | 6.400 | 6.457 | 6.372 | 6.436 | 2,777,419 | +0.11(+1.80%) |
Jun 09, 2015 | 6.329 | 6.351 | 6.287 | 6.322 | 1,107,302 | -0.04(-0.67%) |
Jun 08, 2015 | 6.358 | 6.400 | 6.329 | 6.365 | 1,675,154 | -0.04(-0.67%) |
Jun 05, 2015 | 6.393 | 6.422 | 6.343 | 6.407 | 1,470,153 | -0.08(-1.21%) |
Jun 04, 2015 | 6.457 | 6.514 | 6.450 | 6.486 | 1,264,742 | +0.04(+0.66%) |
Jun 03, 2015 | 6.407 | 6.471 | 6.407 | 6.443 | 1,744,266 | +0.02(+0.33%) |
Jun 02, 2015 | 6.393 | 6.443 | 6.372 | 6.422 | 2,316,725 | -0.11(-1.74%) |
Jun 01, 2015 | 6.571 | 6.578 | 6.514 | 6.535 | 2,080,902 | +0.08(+1.21%) |
May 29, 2015 | 6.457 | 6.471 | 6.422 | 6.457 | 1,593,194 | -0.05(-0.77%) |
May 28, 2015 | 6.464 | 6.507 | 6.443 | 6.507 | 2,450,578 | +0.11(+1.78%) |
May 27, 2015 | 6.365 | 6.415 | 6.358 | 6.393 | 1,851,107 | +0.11(+1.81%) |
May 26, 2015 | 6.343 | 6.397 | 6.251 | 6.279 | 6,663,644 | -0.09(-1.34%) |
May 22, 2015 | 6.365 | 6.365 | 6.365 | 6.365 | 1,268,932 | -0.03(-0.45%) |
May 21, 2015 | 6.351 | 6.393 | 6.351 | 6.393 | 1,466,537 | +0.09(+1.35%) |
May 20, 2015 | 6.301 | 6.336 | 6.279 | 6.308 | 1,658,875 | +0.02(+0.34%) |
May 19, 2015 | 6.287 | 6.343 | 6.272 | 6.287 | 4,658,408 | -0.01(-0.11%) |
May 18, 2015 | 6.294 | 6.308 | 6.251 | 6.294 | 10,759,052 | +0.14(+2.19%) |
May 15, 2015 | 6.151 | 6.180 | 6.102 | 6.159 | 13,307,853 | +0.01(+0.12%) |
May 14, 2015 | 6.159 | 6.180 | 6.116 | 6.151 | 2,953,806 | -0.08(-1.26%) |
May 13, 2015 | 6.301 | 6.322 | 6.187 | 6.230 | 3,590,123 | -0.15(-2.34%) |
May 12, 2015 | 6.386 | 6.400 | 6.343 | 6.379 | 3,037,636 | -0.01(-0.22%) |
May 11, 2015 | 6.400 | 6.436 | 6.358 | 6.393 | 2,748,654 | -0.07(-1.10%) |
May 08, 2015 | 6.358 | 6.479 | 6.301 | 6.464 | 5,912,915 | +0.33(+5.33%) |
May 07, 2015 | 6.130 | 6.166 | 6.102 | 6.137 | 3,938,620 | -0.01(-0.23%) |
May 06, 2015 | 6.187 | 6.223 | 6.130 | 6.151 | 3,390,632 | -0.07(-1.14%) |
May 05, 2015 | 6.287 | 6.287 | 6.201 | 6.223 | 2,433,860 | -0.08(-1.24%) |
May 04, 2015 | 6.237 | 6.308 | 6.230 | 6.301 | 1,412,717 | +0.07(+1.14%) |