Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.087 | 6.136 | 6.087 | 6.087 | 28,634 | -0.02(-0.32%) |
Jul 30, 2015 | 6.111 | 6.190 | 6.067 | 6.107 | 14,974 | +0.08(+1.38%) |
Jul 29, 2015 | 5.960 | 6.146 | 5.960 | 6.023 | 7,972 | -0.16(-2.51%) |
Jul 28, 2015 | 5.926 | 6.203 | 5.926 | 6.179 | 16,521 | +0.26(+4.39%) |
Jul 27, 2015 | 5.872 | 6.062 | 5.872 | 5.919 | 15,677 | +0.03(+0.54%) |
Jul 24, 2015 | 5.965 | 5.965 | 5.861 | 5.887 | 9,317 | -0.17(-2.81%) |
Jul 23, 2015 | 6.028 | 6.184 | 5.897 | 6.058 | 29,100 | +0.17(+2.81%) |
Jul 22, 2015 | 5.853 | 6.165 | 5.853 | 5.892 | 47,552 | +0.02(+0.41%) |
Jul 21, 2015 | 6.096 | 6.111 | 5.863 | 5.868 | 50,143 | -0.23(-3.83%) |
Jul 20, 2015 | 6.126 | 6.228 | 6.101 | 6.101 | 7,076 | -0.09(-1.42%) |
Jul 17, 2015 | 6.092 | 6.228 | 6.092 | 6.189 | 23,873 | +0.03(+0.55%) |
Jul 16, 2015 | 6.038 | 6.223 | 6.038 | 6.155 | 30,028 | +0.11(+1.85%) |
Jul 15, 2015 | 6.267 | 6.267 | 6.038 | 6.043 | 28,935 | -0.13(-2.13%) |
Jul 14, 2015 | 6.179 | 6.325 | 6.038 | 6.174 | 18,191 | -0.06(-0.94%) |
Jul 13, 2015 | 6.252 | 6.316 | 6.140 | 6.233 | 19,298 | -0.06(-1.01%) |
Jul 10, 2015 | 6.379 | 6.379 | 6.291 | 6.296 | 11,798 | -0.03(-0.46%) |
Jul 09, 2015 | 6.247 | 6.379 | 6.247 | 6.325 | 21,187 | +0.13(+2.12%) |
Jul 08, 2015 | 6.330 | 6.330 | 6.043 | 6.194 | 18,232 | +0.00(+0.00%) |
Jul 07, 2015 | 6.160 | 6.267 | 6.092 | 6.194 | 42,785 | -0.13(-2.11%) |
Jul 06, 2015 | 6.613 | 6.622 | 6.294 | 6.327 | 33,566 | -0.42(-6.25%) |
Jul 02, 2015 | 6.705 | 6.749 | 6.749 | 6.749 | 14,170 | -0.06(-0.86%) |
Jul 01, 2015 | 6.817 | 6.921 | 6.695 | 6.807 | 14,285 | -0.01(-0.14%) |
Jun 30, 2015 | 7.129 | 7.129 | 6.695 | 6.817 | 41,569 | +0.03(+0.43%) |
Jun 29, 2015 | 7.148 | 7.207 | 6.788 | 6.788 | 40,935 | -0.50(-6.88%) |
Jun 26, 2015 | 7.518 | 7.518 | 7.285 | 7.289 | 19,719 | -0.06(-0.81%) |
Jun 25, 2015 | 7.397 | 7.402 | 7.286 | 7.349 | 9,902 | -0.04(-0.59%) |
Jun 24, 2015 | 7.358 | 7.402 | 7.305 | 7.392 | 10,280 | +0.09(+1.21%) |
Jun 23, 2015 | 7.145 | 7.383 | 7.145 | 7.304 | 22,879 | +0.16(+2.22%) |
Jun 22, 2015 | 7.572 | 7.572 | 7.029 | 7.145 | 68,271 | -0.59(-7.58%) |
Jun 19, 2015 | 8.278 | 8.278 | 7.504 | 7.731 | 28,908 | -0.63(-7.55%) |
Jun 18, 2015 | 8.370 | 8.409 | 8.254 | 8.362 | 7,514 | -0.08(-0.96%) |
Jun 17, 2015 | 8.400 | 8.443 | 8.336 | 8.443 | 16,826 | +0.16(+1.99%) |
Jun 16, 2015 | 8.336 | 8.428 | 8.201 | 8.278 | 17,890 | -0.11(-1.33%) |
Jun 15, 2015 | 8.493 | 8.535 | 8.254 | 8.390 | 14,626 | -0.20(-2.37%) |
Jun 12, 2015 | 8.685 | 8.714 | 8.486 | 8.593 | 24,841 | -0.11(-1.28%) |
Jun 11, 2015 | 8.830 | 8.830 | 8.704 | 8.704 | 6,971 | -0.13(-1.43%) |
Jun 10, 2015 | 8.859 | 8.902 | 8.830 | 8.830 | 9,557 | -0.03(-0.38%) |
Jun 09, 2015 | 8.830 | 8.898 | 8.830 | 8.864 | 3,860 | -0.03(-0.38%) |
Jun 08, 2015 | 8.898 | 8.908 | 8.898 | 8.898 | 25,777 | -0.00(-0.03%) |
Jun 05, 2015 | 8.850 | 8.908 | 8.830 | 8.901 | 5,275 | -0.03(-0.35%) |
Jun 04, 2015 | 8.859 | 8.980 | 8.859 | 8.932 | 10,369 | +0.07(+0.82%) |
Jun 03, 2015 | 8.835 | 8.986 | 8.835 | 8.859 | 5,802 | -0.10(-1.08%) |
Jun 02, 2015 | 8.951 | 8.990 | 8.859 | 8.956 | 4,310 | +0.01(+0.11%) |
Jun 01, 2015 | 9.004 | 9.004 | 8.830 | 8.946 | 7,295 | -0.10(-1.12%) |
May 29, 2015 | 9.009 | 9.121 | 9.009 | 9.047 | 11,534 | -0.13(-1.38%) |
May 28, 2015 | 9.058 | 9.174 | 8.932 | 9.174 | 2,307 | -0.02(-0.22%) |
May 27, 2015 | 9.243 | 9.243 | 9.137 | 9.195 | 11,776 | +0.02(+0.21%) |
May 26, 2015 | 9.026 | 9.175 | 8.833 | 9.175 | 10,850 | +0.06(+0.69%) |
May 22, 2015 | 9.088 | 9.112 | 9.112 | 9.112 | 7,665 | +0.38(+4.31%) |
May 21, 2015 | 9.001 | 9.001 | 8.659 | 8.736 | 29,346 | -0.31(-3.47%) |
May 20, 2015 | 9.175 | 9.267 | 8.977 | 9.050 | 9,325 | -0.22(-2.34%) |
May 19, 2015 | 9.098 | 9.310 | 9.098 | 9.267 | 6,891 | +0.13(+1.43%) |
May 18, 2015 | 9.180 | 9.289 | 9.085 | 9.137 | 7,620 | -0.18(-1.92%) |
May 15, 2015 | 8.977 | 9.315 | 8.977 | 9.315 | 4,160 | +0.31(+3.49%) |
May 14, 2015 | 9.412 | 9.412 | 9.001 | 9.001 | 6,601 | -0.33(-3.52%) |
May 13, 2015 | 9.108 | 9.383 | 9.108 | 9.330 | 9,076 | +0.22(+2.36%) |
May 12, 2015 | 8.944 | 9.115 | 8.944 | 9.115 | 3,161 | +0.07(+0.72%) |
May 11, 2015 | 9.233 | 9.267 | 8.967 | 9.050 | 4,580 | -0.18(-1.99%) |
May 08, 2015 | 9.456 | 9.508 | 8.818 | 9.233 | 23,870 | -0.24(-2.50%) |
May 07, 2015 | 9.628 | 9.628 | 9.450 | 9.470 | 5,780 | -0.00(-0.05%) |
May 06, 2015 | 9.653 | 9.653 | 9.474 | 9.474 | 5,467 | -0.11(-1.12%) |
May 05, 2015 | 9.436 | 9.701 | 9.427 | 9.582 | 8,701 | +0.15(+1.60%) |
May 04, 2015 | 9.658 | 9.923 | 9.373 | 9.431 | 13,160 | -0.25(-2.54%) |