Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.059 | 6.107 | 6.059 | 6.059 | 28,768 | -0.02(-0.32%) |
Jul 30, 2015 | 6.083 | 6.161 | 6.039 | 6.078 | 15,044 | +0.08(+1.38%) |
Jul 29, 2015 | 5.932 | 6.117 | 5.932 | 5.995 | 8,009 | -0.15(-2.51%) |
Jul 28, 2015 | 5.898 | 6.174 | 5.898 | 6.150 | 16,598 | +0.26(+4.39%) |
Jul 27, 2015 | 5.845 | 6.034 | 5.845 | 5.891 | 15,750 | +0.03(+0.54%) |
Jul 24, 2015 | 5.937 | 5.937 | 5.834 | 5.860 | 9,360 | -0.17(-2.81%) |
Jul 23, 2015 | 6.000 | 6.155 | 5.869 | 6.029 | 29,236 | +0.16(+2.81%) |
Jul 22, 2015 | 5.826 | 6.136 | 5.826 | 5.865 | 47,774 | +0.02(+0.42%) |
Jul 21, 2015 | 6.068 | 6.082 | 5.835 | 5.840 | 50,378 | -0.23(-3.83%) |
Jul 20, 2015 | 6.097 | 6.199 | 6.073 | 6.073 | 7,109 | -0.09(-1.42%) |
Jul 17, 2015 | 6.063 | 6.199 | 6.063 | 6.160 | 23,985 | +0.03(+0.55%) |
Jul 16, 2015 | 6.010 | 6.194 | 6.010 | 6.126 | 30,168 | +0.11(+1.85%) |
Jul 15, 2015 | 6.238 | 6.238 | 6.010 | 6.015 | 29,071 | -0.13(-2.13%) |
Jul 14, 2015 | 6.151 | 6.296 | 6.010 | 6.146 | 18,276 | -0.06(-0.94%) |
Jul 13, 2015 | 6.223 | 6.286 | 6.111 | 6.204 | 19,388 | -0.06(-1.01%) |
Jul 10, 2015 | 6.349 | 6.349 | 6.262 | 6.267 | 11,853 | -0.03(-0.46%) |
Jul 09, 2015 | 6.218 | 6.349 | 6.218 | 6.296 | 21,286 | +0.13(+2.12%) |
Jul 08, 2015 | 6.301 | 6.301 | 6.015 | 6.165 | 18,317 | +0.00(+0.00%) |
Jul 07, 2015 | 6.131 | 6.238 | 6.063 | 6.165 | 42,985 | -0.13(-2.11%) |
Jul 06, 2015 | 6.582 | 6.592 | 6.265 | 6.298 | 33,723 | -0.42(-6.25%) |
Jul 02, 2015 | 6.674 | 6.718 | 6.718 | 6.718 | 14,236 | -0.06(-0.86%) |
Jul 01, 2015 | 6.785 | 6.889 | 6.664 | 6.776 | 14,351 | -0.01(-0.14%) |
Jun 30, 2015 | 7.096 | 7.096 | 6.664 | 6.785 | 41,764 | +0.03(+0.43%) |
Jun 29, 2015 | 7.115 | 7.173 | 6.756 | 6.756 | 41,126 | -0.50(-6.88%) |
Jun 26, 2015 | 7.483 | 7.483 | 7.251 | 7.256 | 19,811 | -0.06(-0.81%) |
Jun 25, 2015 | 7.363 | 7.368 | 7.252 | 7.315 | 9,949 | -0.04(-0.59%) |
Jun 24, 2015 | 7.324 | 7.368 | 7.271 | 7.358 | 10,328 | +0.09(+1.21%) |
Jun 23, 2015 | 7.112 | 7.348 | 7.112 | 7.270 | 22,986 | +0.16(+2.22%) |
Jun 22, 2015 | 7.536 | 7.536 | 6.997 | 7.112 | 68,590 | -0.58(-7.58%) |
Jun 19, 2015 | 8.240 | 8.240 | 7.469 | 7.695 | 29,043 | -0.63(-7.55%) |
Jun 18, 2015 | 8.331 | 8.370 | 8.216 | 8.323 | 7,549 | -0.08(-0.96%) |
Jun 17, 2015 | 8.361 | 8.404 | 8.298 | 8.404 | 16,905 | +0.16(+1.99%) |
Jun 16, 2015 | 8.298 | 8.389 | 8.163 | 8.240 | 17,974 | -0.11(-1.33%) |
Jun 15, 2015 | 8.453 | 8.495 | 8.216 | 8.351 | 14,695 | -0.20(-2.37%) |
Jun 12, 2015 | 8.645 | 8.673 | 8.447 | 8.553 | 24,957 | -0.11(-1.28%) |
Jun 11, 2015 | 8.789 | 8.789 | 8.664 | 8.664 | 7,004 | -0.13(-1.43%) |
Jun 10, 2015 | 8.818 | 8.861 | 8.789 | 8.789 | 9,602 | -0.03(-0.38%) |
Jun 09, 2015 | 8.789 | 8.857 | 8.789 | 8.823 | 3,878 | -0.03(-0.38%) |
Jun 08, 2015 | 8.857 | 8.866 | 8.857 | 8.857 | 25,897 | -0.00(-0.03%) |
Jun 05, 2015 | 8.808 | 8.866 | 8.789 | 8.859 | 5,300 | -0.03(-0.35%) |
Jun 04, 2015 | 8.818 | 8.938 | 8.818 | 8.890 | 10,418 | +0.07(+0.82%) |
Jun 03, 2015 | 8.794 | 8.944 | 8.794 | 8.818 | 5,829 | -0.10(-1.08%) |
Jun 02, 2015 | 8.910 | 8.948 | 8.818 | 8.914 | 4,331 | +0.01(+0.11%) |
Jun 01, 2015 | 8.963 | 8.963 | 8.789 | 8.905 | 7,329 | -0.10(-1.12%) |
May 29, 2015 | 8.967 | 9.078 | 8.967 | 9.005 | 11,588 | -0.13(-1.38%) |
May 28, 2015 | 9.016 | 9.131 | 8.890 | 9.131 | 2,318 | -0.02(-0.22%) |
May 27, 2015 | 9.200 | 9.200 | 9.094 | 9.152 | 11,831 | +0.02(+0.21%) |
May 26, 2015 | 8.984 | 9.133 | 8.791 | 9.133 | 10,901 | +0.06(+0.69%) |
May 22, 2015 | 9.046 | 9.070 | 9.070 | 9.070 | 7,701 | +0.37(+4.31%) |
May 21, 2015 | 8.960 | 8.960 | 8.618 | 8.695 | 29,483 | -0.31(-3.47%) |
May 20, 2015 | 9.133 | 9.224 | 8.936 | 9.008 | 9,369 | -0.22(-2.34%) |
May 19, 2015 | 9.056 | 9.267 | 9.056 | 9.224 | 6,923 | +0.13(+1.43%) |
May 18, 2015 | 9.137 | 9.245 | 9.043 | 9.094 | 7,656 | -0.18(-1.92%) |
May 15, 2015 | 8.936 | 9.272 | 8.936 | 9.272 | 4,179 | +0.31(+3.49%) |
May 14, 2015 | 9.368 | 9.368 | 8.960 | 8.960 | 6,631 | -0.33(-3.52%) |
May 13, 2015 | 9.065 | 9.339 | 9.065 | 9.287 | 9,119 | +0.21(+2.36%) |
May 12, 2015 | 8.902 | 9.072 | 8.902 | 9.072 | 3,176 | +0.06(+0.72%) |
May 11, 2015 | 9.190 | 9.224 | 8.925 | 9.008 | 4,602 | -0.18(-1.99%) |
May 08, 2015 | 9.412 | 9.464 | 8.777 | 9.190 | 23,981 | -0.24(-2.50%) |
May 07, 2015 | 9.584 | 9.584 | 9.406 | 9.426 | 5,807 | -0.00(-0.05%) |
May 06, 2015 | 9.608 | 9.608 | 9.430 | 9.430 | 5,493 | -0.11(-1.12%) |
May 05, 2015 | 9.392 | 9.656 | 9.383 | 9.538 | 8,742 | +0.15(+1.60%) |
May 04, 2015 | 9.613 | 9.877 | 9.329 | 9.387 | 13,222 | -0.24(-2.54%) |