Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 7.200 | 7.490 | 7.020 | 7.060 | 56,660 | -0.01(-0.14%) |
Jul 30, 2015 | 7.080 | 7.240 | 6.880 | 7.070 | 54,455 | -0.05(-0.70%) |
Jul 29, 2015 | 7.180 | 7.327 | 6.910 | 7.120 | 63,603 | -0.05(-0.70%) |
Jul 28, 2015 | 7.710 | 7.710 | 7.030 | 7.170 | 179,149 | -0.26(-3.56%) |
Jul 27, 2015 | 7.200 | 7.770 | 6.770 | 7.435 | 187,215 | +0.25(+3.55%) |
Jul 24, 2015 | 7.370 | 7.780 | 7.101 | 7.180 | 136,569 | -0.27(-3.62%) |
Jul 23, 2015 | 7.590 | 7.950 | 7.060 | 7.450 | 132,249 | -0.13(-1.72%) |
Jul 22, 2015 | 7.550 | 7.870 | 7.405 | 7.580 | 91,194 | -0.02(-0.26%) |
Jul 21, 2015 | 7.090 | 7.734 | 7.080 | 7.600 | 114,366 | +0.52(+7.34%) |
Jul 20, 2015 | 7.390 | 7.410 | 6.900 | 7.080 | 188,253 | -0.31(-4.19%) |
Jul 17, 2015 | 7.360 | 7.470 | 7.240 | 7.390 | 103,890 | -0.01(-0.14%) |
Jul 16, 2015 | 7.420 | 7.425 | 7.050 | 7.400 | 160,757 | -0.01(-0.13%) |
Jul 15, 2015 | 7.720 | 8.100 | 7.020 | 7.410 | 221,604 | -0.28(-3.64%) |
Jul 14, 2015 | 8.030 | 8.180 | 7.680 | 7.690 | 175,114 | -0.24(-3.03%) |
Jul 13, 2015 | 7.350 | 8.370 | 7.350 | 7.930 | 226,770 | +0.68(+9.38%) |
Jul 10, 2015 | 7.360 | 7.423 | 7.130 | 7.250 | 189,238 | +0.00(+0.00%) |
Jul 09, 2015 | 7.240 | 7.407 | 7.080 | 7.250 | 91,868 | +0.06(+0.83%) |
Jul 08, 2015 | 7.460 | 7.610 | 7.140 | 7.190 | 142,503 | -0.34(-4.52%) |
Jul 07, 2015 | 6.920 | 7.850 | 6.880 | 7.530 | 324,546 | +0.65(+9.45%) |
Jul 06, 2015 | 6.780 | 6.960 | 6.500 | 6.880 | 125,190 | +0.02(+0.29%) |
Jul 02, 2015 | 6.710 | 6.860 | 6.860 | 6.860 | 48,300 | +0.17(+2.54%) |
Jul 01, 2015 | 6.550 | 7.060 | 6.370 | 6.690 | 274,206 | +0.22(+3.40%) |
Jun 30, 2015 | 6.150 | 6.760 | 6.150 | 6.470 | 303,479 | +0.40(+6.59%) |
Jun 29, 2015 | 5.290 | 6.200 | 5.220 | 6.070 | 334,185 | -0.23(-3.65%) |
Jun 26, 2015 | 6.110 | 6.340 | 5.730 | 6.300 | 199,061 | +0.17(+2.77%) |
Jun 25, 2015 | 6.310 | 6.319 | 5.970 | 6.130 | 44,576 | -0.17(-2.70%) |
Jun 24, 2015 | 6.370 | 6.580 | 6.175 | 6.300 | 78,360 | +0.05(+0.80%) |
Jun 23, 2015 | 6.150 | 6.710 | 5.990 | 6.250 | 156,168 | +0.16(+2.63%) |
Jun 22, 2015 | 6.000 | 6.230 | 5.960 | 6.090 | 129,238 | +0.09(+1.50%) |
Jun 19, 2015 | 5.890 | 6.000 | 5.530 | 6.000 | 125,595 | +0.15(+2.56%) |
Jun 18, 2015 | 6.060 | 6.130 | 5.780 | 5.850 | 37,334 | -0.17(-2.82%) |
Jun 17, 2015 | 5.800 | 6.040 | 5.550 | 6.020 | 83,765 | +0.22(+3.79%) |
Jun 16, 2015 | 6.010 | 6.200 | 5.800 | 5.800 | 98,619 | -0.25(-4.13%) |
Jun 15, 2015 | 6.180 | 6.180 | 5.905 | 6.050 | 68,536 | -0.04(-0.66%) |
Jun 12, 2015 | 6.000 | 6.090 | 5.950 | 6.090 | 124,260 | +0.09(+1.50%) |
Jun 11, 2015 | 6.035 | 6.130 | 5.905 | 6.000 | 64,737 | +0.00(+0.00%) |
Jun 10, 2015 | 6.180 | 6.200 | 5.840 | 6.000 | 100,507 | -0.16(-2.60%) |
Jun 09, 2015 | 6.240 | 6.240 | 5.890 | 6.160 | 77,774 | -0.03(-0.48%) |
Jun 08, 2015 | 6.300 | 6.350 | 6.010 | 6.190 | 87,821 | -0.11(-1.75%) |
Jun 05, 2015 | 6.150 | 6.340 | 6.000 | 6.300 | 123,447 | +0.13(+2.11%) |
Jun 04, 2015 | 6.170 | 6.250 | 6.015 | 6.170 | 46,918 | -0.06(-0.96%) |
Jun 03, 2015 | 5.950 | 6.230 | 5.910 | 6.230 | 31,740 | +0.25(+4.18%) |
Jun 02, 2015 | 6.000 | 6.050 | 5.740 | 5.980 | 72,881 | -0.03(-0.50%) |
Jun 01, 2015 | 6.420 | 6.420 | 5.900 | 6.010 | 144,238 | -0.25(-3.99%) |
May 29, 2015 | 6.200 | 6.690 | 5.890 | 6.260 | 177,398 | +0.01(+0.16%) |
May 28, 2015 | 5.980 | 6.290 | 5.585 | 6.250 | 77,523 | +0.12(+1.96%) |
May 27, 2015 | 6.080 | 6.250 | 5.900 | 6.130 | 89,780 | -0.01(-0.16%) |
May 26, 2015 | 6.100 | 6.210 | 5.980 | 6.140 | 94,974 | -0.05(-0.81%) |
May 22, 2015 | 5.900 | 6.190 | 6.190 | 6.190 | 91,900 | +0.29(+4.92%) |
May 21, 2015 | 6.190 | 6.240 | 5.600 | 5.900 | 665,296 | -0.24(-3.91%) |
May 20, 2015 | 6.410 | 6.630 | 6.100 | 6.140 | 111,509 | -0.29(-4.51%) |
May 19, 2015 | 6.500 | 6.740 | 6.310 | 6.430 | 103,881 | -0.38(-5.58%) |
May 18, 2015 | 6.830 | 6.990 | 6.785 | 6.810 | 65,116 | +0.01(+0.15%) |
May 15, 2015 | 6.980 | 7.120 | 6.800 | 6.800 | 87,486 | -0.12(-1.73%) |
May 14, 2015 | 7.010 | 7.200 | 6.800 | 6.920 | 61,752 | -0.16(-2.26%) |
May 13, 2015 | 7.370 | 7.700 | 6.870 | 7.080 | 182,370 | -0.26(-3.54%) |
May 12, 2015 | 7.230 | 7.350 | 6.990 | 7.340 | 173,031 | -0.02(-0.27%) |
May 11, 2015 | 7.400 | 7.500 | 7.100 | 7.360 | 108,323 | +0.14(+1.94%) |
May 08, 2015 | 6.870 | 7.830 | 6.870 | 7.220 | 213,095 | +0.03(+0.42%) |
May 07, 2015 | 6.760 | 7.410 | 6.620 | 7.190 | 571,338 | -0.05(-0.69%) |
May 06, 2015 | 8.720 | 8.781 | 6.070 | 7.240 | 2,789,239 | +2.28(+45.97%) |
May 05, 2015 | 4.630 | 5.000 | 4.460 | 4.960 | 61,100 | +0.38(+8.30%) |
May 04, 2015 | 4.790 | 4.800 | 4.500 | 4.580 | 23,591 | -0.21(-4.38%) |