Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.898 | 5.992 | 5.686 | 5.694 | 937,083 | -0.18(-3.10%) |
Jul 30, 2015 | 5.931 | 6.119 | 5.805 | 5.876 | 907,893 | -0.01(-0.09%) |
Jul 29, 2015 | 5.805 | 5.926 | 5.766 | 5.882 | 508,779 | +0.07(+1.23%) |
Jul 28, 2015 | 5.650 | 5.942 | 5.562 | 5.810 | 793,738 | +0.16(+2.83%) |
Jul 27, 2015 | 5.650 | 5.788 | 5.540 | 5.650 | 670,944 | -0.01(-0.19%) |
Jul 24, 2015 | 5.838 | 5.942 | 5.623 | 5.661 | 852,120 | -0.18(-3.11%) |
Jul 23, 2015 | 5.876 | 5.931 | 5.656 | 5.843 | 855,704 | -0.02(-0.28%) |
Jul 22, 2015 | 6.031 | 6.036 | 5.843 | 5.860 | 689,135 | -0.19(-3.19%) |
Jul 21, 2015 | 5.920 | 6.119 | 5.915 | 6.053 | 462,579 | +0.11(+1.86%) |
Jul 20, 2015 | 6.064 | 6.083 | 5.887 | 5.942 | 849,027 | -0.14(-2.35%) |
Jul 17, 2015 | 6.306 | 6.323 | 5.970 | 6.086 | 849,471 | -0.20(-3.24%) |
Jul 16, 2015 | 5.860 | 6.301 | 5.803 | 6.290 | 958,513 | +0.51(+8.77%) |
Jul 15, 2015 | 5.942 | 5.964 | 5.716 | 5.783 | 888,031 | -0.17(-2.87%) |
Jul 14, 2015 | 6.069 | 6.141 | 5.865 | 5.953 | 707,426 | -0.12(-1.91%) |
Jul 13, 2015 | 6.064 | 6.262 | 5.987 | 6.069 | 689,522 | +0.03(+0.55%) |
Jul 10, 2015 | 5.926 | 6.064 | 5.794 | 6.036 | 926,106 | +0.32(+5.59%) |
Jul 09, 2015 | 5.639 | 5.843 | 5.623 | 5.716 | 889,306 | +0.16(+2.88%) |
Jul 08, 2015 | 5.562 | 5.689 | 5.501 | 5.557 | 818,054 | -0.09(-1.66%) |
Jul 07, 2015 | 5.733 | 5.744 | 5.496 | 5.650 | 1,348,715 | -0.08(-1.44%) |
Jul 06, 2015 | 5.865 | 5.960 | 5.722 | 5.733 | 1,076,494 | -0.23(-3.88%) |
Jul 02, 2015 | 5.942 | 5.965 | 5.965 | 5.965 | 847,530 | +0.13(+2.27%) |
Jul 01, 2015 | 5.937 | 6.163 | 5.711 | 5.832 | 1,162,026 | -0.07(-1.12%) |
Jun 30, 2015 | 6.130 | 6.262 | 5.788 | 5.898 | 1,429,901 | -0.09(-1.56%) |
Jun 29, 2015 | 6.135 | 6.146 | 5.898 | 5.992 | 1,359,644 | -0.22(-3.55%) |
Jun 26, 2015 | 6.367 | 6.367 | 6.141 | 6.213 | 581,839 | -0.17(-2.59%) |
Jun 25, 2015 | 6.372 | 6.516 | 6.367 | 6.378 | 463,210 | -0.12(-1.78%) |
Jun 24, 2015 | 6.378 | 6.565 | 6.295 | 6.494 | 951,460 | +0.13(+1.99%) |
Jun 23, 2015 | 6.284 | 6.403 | 6.202 | 6.367 | 576,244 | +0.08(+1.23%) |
Jun 22, 2015 | 6.400 | 6.472 | 6.185 | 6.290 | 855,536 | -0.06(-0.95%) |
Jun 19, 2015 | 6.389 | 6.587 | 6.323 | 6.350 | 4,059,596 | +0.03(+0.52%) |
Jun 18, 2015 | 6.317 | 6.466 | 6.262 | 6.317 | 869,136 | +0.03(+0.53%) |
Jun 17, 2015 | 6.130 | 6.317 | 6.102 | 6.284 | 799,828 | +0.18(+2.98%) |
Jun 16, 2015 | 5.876 | 6.124 | 5.871 | 6.102 | 752,745 | +0.20(+3.46%) |
Jun 15, 2015 | 5.926 | 5.970 | 5.827 | 5.898 | 695,655 | -0.06(-0.93%) |
Jun 12, 2015 | 6.080 | 6.086 | 5.871 | 5.953 | 917,132 | -0.16(-2.62%) |
Jun 11, 2015 | 6.047 | 6.135 | 5.970 | 6.113 | 397,053 | +0.12(+1.93%) |
Jun 10, 2015 | 5.959 | 6.097 | 5.948 | 5.998 | 357,971 | +0.04(+0.74%) |
Jun 09, 2015 | 6.091 | 6.113 | 5.942 | 5.953 | 652,709 | -0.13(-2.17%) |
Jun 08, 2015 | 6.042 | 6.124 | 6.042 | 6.086 | 529,289 | +0.05(+0.82%) |
Jun 05, 2015 | 5.942 | 6.124 | 5.942 | 6.036 | 386,165 | +0.06(+1.01%) |
Jun 04, 2015 | 6.064 | 6.135 | 5.926 | 5.976 | 469,432 | -0.10(-1.63%) |
Jun 03, 2015 | 5.909 | 6.135 | 5.909 | 6.075 | 780,488 | +0.15(+2.51%) |
Jun 02, 2015 | 6.025 | 6.025 | 5.865 | 5.926 | 602,499 | -0.08(-1.38%) |
Jun 01, 2015 | 6.064 | 6.080 | 5.832 | 6.009 | 684,125 | +0.01(+0.18%) |
May 29, 2015 | 5.953 | 6.020 | 5.794 | 5.998 | 689,331 | +0.06(+1.02%) |
May 28, 2015 | 5.827 | 5.942 | 5.766 | 5.937 | 543,504 | +0.08(+1.32%) |
May 27, 2015 | 5.915 | 5.953 | 5.805 | 5.860 | 594,171 | -0.04(-0.75%) |
May 26, 2015 | 5.920 | 5.992 | 5.815 | 5.904 | 678,775 | -0.09(-1.47%) |
May 22, 2015 | 5.898 | 5.992 | 5.992 | 5.992 | 665,398 | +0.04(+0.74%) |
May 21, 2015 | 5.931 | 5.994 | 5.904 | 5.948 | 659,996 | +0.02(+0.37%) |
May 20, 2015 | 5.981 | 6.053 | 5.904 | 5.926 | 576,703 | -0.03(-0.46%) |
May 19, 2015 | 5.942 | 6.069 | 5.854 | 5.953 | 1,494,170 | -0.04(-0.64%) |
May 18, 2015 | 6.064 | 6.064 | 5.876 | 5.992 | 1,088,723 | -0.06(-1.00%) |
May 15, 2015 | 5.970 | 6.141 | 5.794 | 6.053 | 1,969,779 | +0.10(+1.67%) |
May 14, 2015 | 6.020 | 6.064 | 5.948 | 5.953 | 1,626,294 | -0.03(-0.46%) |
May 13, 2015 | 6.069 | 6.146 | 5.953 | 5.981 | 1,103,310 | -0.07(-1.18%) |
May 12, 2015 | 6.240 | 6.240 | 6.020 | 6.053 | 1,107,442 | -0.16(-2.57%) |
May 11, 2015 | 6.185 | 6.235 | 6.020 | 6.213 | 1,095,852 | +3.45(+124.73%) |
May 08, 2015 | 2.755 | 2.807 | 2.691 | 2.765 | 4,789,039 | +0.00(+0.17%) |
May 07, 2015 | 2.881 | 2.907 | 2.658 | 2.760 | 7,377,022 | -0.16(-5.60%) |
May 06, 2015 | 2.952 | 2.964 | 2.900 | 2.923 | 2,133,959 | +0.02(+0.57%) |
May 05, 2015 | 3.056 | 3.056 | 2.869 | 2.907 | 3,509,345 | -0.06(-2.15%) |
May 04, 2015 | 3.066 | 3.082 | 2.893 | 2.971 | 8,042,346 | -0.15(-4.86%) |