Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.456 | 5.534 | 5.370 | 5.378 | 3,052,802 | +0.03(+0.65%) |
Jul 30, 2015 | 5.473 | 5.577 | 5.279 | 5.344 | 2,691,394 | -0.22(-4.02%) |
Jul 29, 2015 | 5.456 | 5.654 | 5.387 | 5.568 | 4,809,119 | +0.08(+1.41%) |
Jul 28, 2015 | 5.439 | 5.581 | 5.400 | 5.491 | 3,821,349 | +0.12(+2.25%) |
Jul 27, 2015 | 5.482 | 5.758 | 5.301 | 5.370 | 5,205,284 | -0.18(-3.26%) |
Jul 24, 2015 | 5.396 | 5.611 | 5.111 | 5.551 | 7,383,901 | +0.09(+1.58%) |
Jul 23, 2015 | 5.801 | 5.835 | 5.378 | 5.465 | 5,206,530 | -0.25(-4.37%) |
Jul 22, 2015 | 5.680 | 5.835 | 5.534 | 5.715 | 4,204,162 | -0.06(-1.04%) |
Jul 21, 2015 | 5.835 | 6.051 | 5.689 | 5.775 | 3,871,108 | +0.09(+1.67%) |
Jul 20, 2015 | 6.146 | 6.215 | 5.654 | 5.680 | 5,485,012 | -0.66(-10.46%) |
Jul 17, 2015 | 6.533 | 6.577 | 6.314 | 6.344 | 2,322,254 | -0.26(-3.92%) |
Jul 16, 2015 | 6.654 | 6.680 | 6.516 | 6.602 | 1,985,394 | -0.09(-1.29%) |
Jul 15, 2015 | 6.801 | 6.801 | 6.628 | 6.689 | 1,688,218 | -0.18(-2.63%) |
Jul 14, 2015 | 6.921 | 6.990 | 6.844 | 6.870 | 1,846,447 | -0.07(-0.99%) |
Jul 13, 2015 | 6.766 | 6.939 | 6.637 | 6.939 | 2,633,486 | +0.12(+1.77%) |
Jul 10, 2015 | 6.939 | 6.964 | 6.723 | 6.818 | 2,219,388 | -0.09(-1.25%) |
Jul 09, 2015 | 7.128 | 7.145 | 6.878 | 6.904 | 2,151,597 | -0.06(-0.87%) |
Jul 08, 2015 | 7.042 | 7.223 | 6.947 | 6.964 | 3,189,262 | -0.02(-0.25%) |
Jul 07, 2015 | 7.180 | 7.189 | 6.895 | 6.982 | 3,787,016 | -0.37(-5.04%) |
Jul 06, 2015 | 7.249 | 7.404 | 7.189 | 7.352 | 2,595,193 | +0.03(+0.47%) |
Jul 02, 2015 | 7.249 | 7.318 | 7.318 | 7.318 | 2,147,263 | +0.16(+2.17%) |
Jul 01, 2015 | 7.404 | 7.404 | 7.111 | 7.163 | 2,469,687 | -0.24(-3.26%) |
Jun 30, 2015 | 7.533 | 7.576 | 7.335 | 7.404 | 3,137,259 | -0.17(-2.28%) |
Jun 29, 2015 | 7.671 | 7.775 | 7.542 | 7.576 | 2,018,152 | -0.13(-1.68%) |
Jun 26, 2015 | 7.809 | 7.844 | 7.680 | 7.706 | 2,404,515 | -0.13(-1.65%) |
Jun 25, 2015 | 7.904 | 7.921 | 7.766 | 7.835 | 1,583,889 | -0.06(-0.76%) |
Jun 24, 2015 | 7.904 | 8.042 | 7.818 | 7.895 | 2,042,142 | -0.04(-0.54%) |
Jun 23, 2015 | 7.826 | 7.938 | 7.826 | 7.938 | 1,979,888 | +0.02(+0.22%) |
Jun 22, 2015 | 8.137 | 8.231 | 7.895 | 7.921 | 2,722,935 | -0.16(-2.03%) |
Jun 19, 2015 | 8.550 | 8.611 | 7.964 | 8.085 | 25,812,620 | -0.47(-5.49%) |
Jun 18, 2015 | 8.318 | 8.654 | 8.309 | 8.555 | 3,558,451 | +0.38(+4.69%) |
Jun 17, 2015 | 8.016 | 8.206 | 8.007 | 8.171 | 3,246,790 | +0.13(+1.66%) |
Jun 16, 2015 | 8.102 | 8.128 | 7.990 | 8.038 | 3,094,478 | -0.11(-1.32%) |
Jun 15, 2015 | 7.809 | 8.244 | 7.801 | 8.145 | 5,062,966 | +0.41(+5.35%) |
Jun 12, 2015 | 7.801 | 7.818 | 7.680 | 7.732 | 1,211,737 | -0.08(-0.99%) |
Jun 11, 2015 | 7.869 | 7.887 | 7.740 | 7.809 | 1,601,959 | -0.09(-1.20%) |
Jun 10, 2015 | 7.869 | 7.934 | 7.818 | 7.904 | 1,528,436 | +0.16(+2.00%) |
Jun 09, 2015 | 7.973 | 8.042 | 7.732 | 7.749 | 2,269,135 | -0.19(-2.39%) |
Jun 08, 2015 | 7.982 | 7.982 | 7.688 | 7.938 | 2,092,447 | +0.00(+0.00%) |
Jun 05, 2015 | 7.913 | 8.025 | 7.861 | 7.938 | 1,386,830 | -0.10(-1.29%) |
Jun 04, 2015 | 7.990 | 8.059 | 7.938 | 8.042 | 1,205,720 | -0.03(-0.43%) |
Jun 03, 2015 | 8.111 | 8.197 | 8.025 | 8.076 | 981,782 | -0.12(-1.47%) |
Jun 02, 2015 | 8.119 | 8.275 | 8.076 | 8.197 | 1,460,725 | +0.11(+1.39%) |
Jun 01, 2015 | 8.240 | 8.292 | 8.033 | 8.085 | 1,686,111 | -0.05(-0.64%) |
May 29, 2015 | 8.016 | 8.167 | 7.964 | 8.137 | 2,148,846 | +0.10(+1.29%) |
May 28, 2015 | 7.861 | 8.033 | 7.844 | 8.033 | 1,685,296 | +0.10(+1.30%) |
May 27, 2015 | 7.947 | 7.956 | 7.826 | 7.930 | 1,460,382 | -0.02(-0.22%) |
May 26, 2015 | 8.231 | 8.240 | 7.878 | 7.947 | 3,605,807 | -0.48(-5.68%) |
May 22, 2015 | 8.593 | 8.425 | 8.425 | 8.425 | 1,961,634 | -0.19(-2.25%) |
May 21, 2015 | 8.680 | 8.774 | 8.619 | 8.619 | 1,474,068 | -0.07(-0.79%) |
May 20, 2015 | 8.662 | 8.749 | 8.619 | 8.688 | 1,244,832 | +0.07(+0.80%) |
May 19, 2015 | 8.662 | 8.748 | 8.534 | 8.619 | 2,111,094 | -0.24(-2.71%) |
May 18, 2015 | 8.799 | 8.954 | 8.791 | 8.859 | 1,542,084 | +0.15(+1.77%) |
May 15, 2015 | 8.679 | 8.834 | 8.611 | 8.705 | 1,772,538 | -0.03(-0.29%) |
May 14, 2015 | 8.765 | 8.954 | 8.662 | 8.731 | 2,333,454 | +0.07(+0.79%) |
May 13, 2015 | 8.551 | 8.731 | 8.491 | 8.662 | 3,636,775 | +0.30(+3.59%) |
May 12, 2015 | 8.396 | 8.439 | 8.195 | 8.362 | 2,047,992 | +0.03(+0.41%) |
May 11, 2015 | 8.139 | 8.362 | 8.139 | 8.328 | 1,904,849 | +0.19(+2.32%) |
May 08, 2015 | 8.182 | 8.233 | 8.019 | 8.139 | 1,397,710 | -0.02(-0.21%) |
May 07, 2015 | 7.933 | 8.156 | 7.830 | 8.156 | 2,265,715 | +0.16(+2.04%) |
May 06, 2015 | 8.268 | 8.285 | 7.933 | 7.993 | 1,579,017 | -0.22(-2.71%) |
May 05, 2015 | 8.448 | 8.516 | 8.122 | 8.216 | 1,498,110 | -0.13(-1.54%) |
May 04, 2015 | 8.302 | 8.474 | 8.268 | 8.345 | 1,430,385 | +0.20(+2.42%) |