Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.234 | 6.252 | 6.198 | 6.252 | 28,219 | +0.06(+0.93%) |
Jul 30, 2015 | 6.198 | 6.216 | 6.150 | 6.194 | 8,430 | -0.04(-0.57%) |
Jul 29, 2015 | 6.172 | 6.252 | 6.172 | 6.230 | 10,718 | +0.04(+0.72%) |
Jul 28, 2015 | 6.212 | 6.234 | 6.167 | 6.185 | 23,036 | -0.01(-0.22%) |
Jul 27, 2015 | 6.163 | 6.198 | 6.145 | 6.198 | 11,012 | +0.04(+0.65%) |
Jul 24, 2015 | 6.212 | 6.225 | 6.123 | 6.158 | 84,997 | -0.07(-1.07%) |
Jul 23, 2015 | 6.230 | 6.234 | 6.190 | 6.225 | 9,611 | -0.00(-0.07%) |
Jul 22, 2015 | 6.319 | 6.319 | 6.225 | 6.230 | 19,160 | -0.08(-1.20%) |
Jul 21, 2015 | 6.234 | 6.377 | 6.234 | 6.305 | 10,680 | +0.07(+1.14%) |
Jul 20, 2015 | 6.279 | 6.279 | 6.221 | 6.234 | 18,176 | -0.06(-0.99%) |
Jul 17, 2015 | 6.341 | 6.345 | 6.288 | 6.296 | 16,993 | -0.07(-1.05%) |
Jul 16, 2015 | 6.230 | 6.377 | 6.212 | 6.363 | 26,726 | +0.16(+2.58%) |
Jul 15, 2015 | 6.198 | 6.207 | 6.190 | 6.203 | 55,913 | +0.00(+0.07%) |
Jul 14, 2015 | 6.214 | 6.214 | 6.190 | 6.198 | 22,984 | -0.01(-0.22%) |
Jul 13, 2015 | 6.234 | 6.234 | 6.207 | 6.212 | 8,100 | -0.01(-0.21%) |
Jul 10, 2015 | 6.194 | 6.225 | 6.176 | 6.225 | 23,966 | +0.08(+1.30%) |
Jul 09, 2015 | 6.296 | 6.296 | 6.145 | 6.145 | 51,455 | -0.08(-1.29%) |
Jul 08, 2015 | 6.207 | 6.305 | 6.207 | 6.225 | 8,264 | -0.01(-0.14%) |
Jul 07, 2015 | 6.310 | 6.319 | 6.216 | 6.234 | 55,336 | -0.06(-0.92%) |
Jul 06, 2015 | 6.314 | 6.319 | 6.288 | 6.292 | 20,193 | -0.03(-0.49%) |
Jul 02, 2015 | 6.305 | 6.323 | 6.323 | 6.323 | 30,541 | +0.00(+0.07%) |
Jul 01, 2015 | 6.345 | 6.345 | 6.234 | 6.319 | 37,599 | +0.00(+0.07%) |
Jun 30, 2015 | 6.167 | 6.319 | 6.167 | 6.314 | 31,951 | +0.13(+2.16%) |
Jun 29, 2015 | 6.239 | 6.319 | 6.163 | 6.181 | 18,212 | -0.14(-2.25%) |
Jun 26, 2015 | 6.212 | 6.430 | 6.150 | 6.323 | 441,503 | +0.11(+1.79%) |
Jun 25, 2015 | 6.212 | 6.230 | 6.194 | 6.212 | 11,608 | +0.01(+0.14%) |
Jun 24, 2015 | 6.216 | 6.252 | 6.185 | 6.203 | 31,098 | -0.03(-0.50%) |
Jun 23, 2015 | 6.386 | 6.430 | 6.163 | 6.234 | 157,990 | -0.17(-2.64%) |
Jun 22, 2015 | 6.328 | 6.426 | 6.310 | 6.403 | 56,306 | +0.01(+0.14%) |
Jun 19, 2015 | 6.430 | 6.452 | 6.261 | 6.394 | 481,794 | +0.00(+0.07%) |
Jun 18, 2015 | 6.350 | 6.448 | 6.341 | 6.390 | 57,642 | +0.07(+1.13%) |
Jun 17, 2015 | 6.354 | 6.408 | 6.279 | 6.319 | 45,349 | -0.06(-0.91%) |
Jun 16, 2015 | 6.319 | 6.394 | 6.261 | 6.377 | 38,576 | +0.14(+2.29%) |
Jun 15, 2015 | 6.305 | 6.310 | 6.216 | 6.234 | 74,054 | -0.08(-1.20%) |
Jun 12, 2015 | 6.292 | 6.394 | 6.279 | 6.310 | 82,500 | +0.01(+0.21%) |
Jun 11, 2015 | 6.310 | 6.390 | 6.234 | 6.296 | 103,412 | -0.01(-0.21%) |
Jun 10, 2015 | 6.390 | 6.394 | 6.256 | 6.310 | 110,693 | -0.07(-1.05%) |
Jun 09, 2015 | 6.403 | 6.408 | 6.270 | 6.377 | 100,872 | +0.02(+0.28%) |
Jun 08, 2015 | 6.292 | 6.390 | 6.270 | 6.359 | 102,900 | +0.10(+1.64%) |
Jun 05, 2015 | 6.256 | 6.292 | 6.198 | 6.256 | 28,361 | -0.05(-0.78%) |
Jun 04, 2015 | 6.323 | 6.354 | 6.194 | 6.305 | 86,513 | -0.02(-0.35%) |
Jun 03, 2015 | 6.132 | 6.417 | 6.092 | 6.328 | 196,146 | +0.20(+3.20%) |
Jun 02, 2015 | 6.083 | 6.176 | 6.038 | 6.132 | 34,666 | +0.07(+1.10%) |
Jun 01, 2015 | 6.043 | 6.083 | 5.971 | 6.065 | 67,687 | +0.00(+0.07%) |
May 29, 2015 | 5.940 | 6.065 | 5.922 | 6.060 | 59,744 | +0.10(+1.64%) |
May 28, 2015 | 5.824 | 5.985 | 5.824 | 5.962 | 17,855 | +0.14(+2.37%) |
May 27, 2015 | 5.775 | 5.833 | 5.775 | 5.824 | 196,899 | +0.05(+0.93%) |
May 26, 2015 | 5.789 | 5.829 | 5.767 | 5.771 | 218,882 | -0.02(-0.31%) |
May 22, 2015 | 5.816 | 5.789 | 5.789 | 5.789 | 286,552 | -0.04(-0.69%) |
May 21, 2015 | 5.753 | 5.838 | 5.735 | 5.829 | 897,798 | +0.09(+1.63%) |
May 20, 2015 | 5.753 | 5.851 | 5.722 | 5.735 | 810,011 | -0.03(-0.54%) |
May 19, 2015 | 5.807 | 5.829 | 5.767 | 5.767 | 44,330 | -0.02(-0.31%) |
May 18, 2015 | 5.856 | 5.856 | 5.758 | 5.784 | 35,920 | -0.08(-1.44%) |
May 15, 2015 | 5.842 | 5.900 | 5.735 | 5.869 | 134,576 | +0.04(+0.76%) |
May 14, 2015 | 5.704 | 5.920 | 5.704 | 5.824 | 113,711 | +0.15(+2.59%) |
May 13, 2015 | 5.927 | 5.927 | 5.615 | 5.678 | 734,128 | -0.29(-4.92%) |
May 12, 2015 | 6.109 | 6.127 | 5.905 | 5.971 | 954,192 | -0.16(-2.54%) |
May 11, 2015 | 6.123 | 6.185 | 6.123 | 6.127 | 114,969 | -0.01(-0.22%) |
May 08, 2015 | 6.163 | 6.185 | 6.047 | 6.141 | 311,407 | +0.04(+0.73%) |
May 07, 2015 | 6.101 | 6.181 | 6.065 | 6.096 | 54,813 | -0.03(-0.51%) |
May 06, 2015 | 6.265 | 6.270 | 6.011 | 6.127 | 883,975 | -0.11(-1.71%) |
May 05, 2015 | 6.270 | 6.283 | 6.212 | 6.234 | 73,243 | -0.04(-0.57%) |
May 04, 2015 | 6.363 | 6.372 | 6.252 | 6.270 | 30,507 | -0.12(-1.88%) |