Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.734 | 5.840 | 5.659 | 5.659 | 36,018 | -0.18(-3.09%) |
Jul 30, 2015 | 5.858 | 5.911 | 5.809 | 5.840 | 17,492 | -0.10(-1.67%) |
Jul 29, 2015 | 5.846 | 5.976 | 5.840 | 5.939 | 22,727 | +0.09(+1.49%) |
Jul 28, 2015 | 5.846 | 5.871 | 5.765 | 5.852 | 20,356 | -0.07(-1.26%) |
Jul 27, 2015 | 5.585 | 6.088 | 5.498 | 5.927 | 162,460 | +0.35(+6.24%) |
Jul 24, 2015 | 6.113 | 6.113 | 5.566 | 5.579 | 32,745 | -0.50(-8.27%) |
Jul 23, 2015 | 6.610 | 6.660 | 5.964 | 6.082 | 88,098 | -0.46(-7.03%) |
Jul 22, 2015 | 6.169 | 6.585 | 6.094 | 6.542 | 75,420 | +0.32(+5.19%) |
Jul 21, 2015 | 6.250 | 6.368 | 6.156 | 6.219 | 11,423 | -0.04(-0.60%) |
Jul 20, 2015 | 6.430 | 6.430 | 6.237 | 6.256 | 7,581 | -0.13(-2.04%) |
Jul 17, 2015 | 6.616 | 6.619 | 6.386 | 6.386 | 26,841 | -0.25(-3.75%) |
Jul 16, 2015 | 6.908 | 6.908 | 6.591 | 6.635 | 28,195 | -0.19(-2.82%) |
Jul 15, 2015 | 6.716 | 6.827 | 6.716 | 6.827 | 10,743 | -0.01(-0.09%) |
Jul 14, 2015 | 6.834 | 6.865 | 6.790 | 6.834 | 47,200 | +0.02(+0.27%) |
Jul 13, 2015 | 6.821 | 6.834 | 6.794 | 6.815 | 8,202 | +0.05(+0.73%) |
Jul 10, 2015 | 6.933 | 7.045 | 6.728 | 6.765 | 24,549 | -0.09(-1.27%) |
Jul 09, 2015 | 6.927 | 6.927 | 6.834 | 6.852 | 14,469 | +0.01(+0.18%) |
Jul 08, 2015 | 6.945 | 6.952 | 6.722 | 6.840 | 21,449 | -0.19(-2.74%) |
Jul 07, 2015 | 7.169 | 7.179 | 6.989 | 7.032 | 28,967 | -0.14(-1.91%) |
Jul 06, 2015 | 7.237 | 7.312 | 7.144 | 7.169 | 18,561 | -0.14(-1.87%) |
Jul 02, 2015 | 7.306 | 7.306 | 7.306 | 7.306 | 8,692 | -0.02(-0.25%) |
Jul 01, 2015 | 7.517 | 7.517 | 7.188 | 7.324 | 26,480 | -0.03(-0.42%) |
Jun 30, 2015 | 7.517 | 7.517 | 7.355 | 7.355 | 14,311 | -0.16(-2.15%) |
Jun 29, 2015 | 7.480 | 7.629 | 7.418 | 7.517 | 37,460 | -0.12(-1.63%) |
Jun 26, 2015 | 7.449 | 7.641 | 7.371 | 7.641 | 149,718 | +0.18(+2.41%) |
Jun 25, 2015 | 7.486 | 7.517 | 7.405 | 7.461 | 33,888 | +0.04(+0.59%) |
Jun 24, 2015 | 7.349 | 7.430 | 7.349 | 7.418 | 48,775 | +0.07(+0.93%) |
Jun 23, 2015 | 7.598 | 7.598 | 7.343 | 7.349 | 19,929 | -0.18(-2.39%) |
Jun 22, 2015 | 7.455 | 7.529 | 7.424 | 7.529 | 5,020 | +0.06(+0.75%) |
Jun 19, 2015 | 7.573 | 7.573 | 7.404 | 7.473 | 28,803 | -0.07(-0.99%) |
Jun 18, 2015 | 7.573 | 7.579 | 7.449 | 7.548 | 17,648 | +0.04(+0.58%) |
Jun 17, 2015 | 7.505 | 7.529 | 7.430 | 7.505 | 16,167 | +0.02(+0.33%) |
Jun 16, 2015 | 7.424 | 7.498 | 7.387 | 7.480 | 9,991 | +0.11(+1.52%) |
Jun 15, 2015 | 7.362 | 7.424 | 7.333 | 7.368 | 15,699 | -0.06(-0.75%) |
Jun 12, 2015 | 7.418 | 7.436 | 7.368 | 7.424 | 8,104 | -0.02(-0.25%) |
Jun 11, 2015 | 7.442 | 7.517 | 7.380 | 7.442 | 18,675 | +0.00(+0.00%) |
Jun 10, 2015 | 7.387 | 7.455 | 7.343 | 7.442 | 24,938 | +0.12(+1.70%) |
Jun 09, 2015 | 7.281 | 7.349 | 7.281 | 7.318 | 20,843 | +0.00(+0.00%) |
Jun 08, 2015 | 7.306 | 7.362 | 7.275 | 7.318 | 11,678 | -0.04(-0.59%) |
Jun 05, 2015 | 7.219 | 7.362 | 7.206 | 7.362 | 22,237 | +0.08(+1.11%) |
Jun 04, 2015 | 7.182 | 7.300 | 7.175 | 7.281 | 10,730 | +0.03(+0.43%) |
Jun 03, 2015 | 7.150 | 7.250 | 7.150 | 7.250 | 31,794 | +0.08(+1.13%) |
Jun 02, 2015 | 7.163 | 7.194 | 7.070 | 7.169 | 32,689 | -0.04(-0.52%) |
Jun 01, 2015 | 7.250 | 7.250 | 7.126 | 7.206 | 23,379 | +0.01(+0.17%) |
May 29, 2015 | 7.144 | 7.268 | 7.107 | 7.194 | 27,937 | +0.04(+0.61%) |
May 28, 2015 | 6.939 | 7.175 | 6.939 | 7.150 | 25,890 | +0.17(+2.40%) |
May 27, 2015 | 6.678 | 7.070 | 6.678 | 6.983 | 40,647 | +0.29(+4.27%) |
May 26, 2015 | 6.498 | 7.051 | 6.461 | 6.697 | 128,824 | +0.13(+1.99%) |
May 22, 2015 | 6.585 | 6.566 | 6.566 | 6.566 | 31,871 | -0.09(-1.40%) |
May 21, 2015 | 6.660 | 6.747 | 6.641 | 6.660 | 26,289 | +0.00(+0.00%) |
May 20, 2015 | 6.865 | 6.883 | 6.622 | 6.660 | 52,287 | -0.18(-2.63%) |
May 19, 2015 | 7.126 | 7.256 | 6.759 | 6.840 | 41,612 | -0.26(-3.67%) |
May 18, 2015 | 7.088 | 7.175 | 7.088 | 7.101 | 17,389 | -0.03(-0.44%) |
May 15, 2015 | 7.101 | 7.169 | 7.039 | 7.132 | 18,833 | +0.11(+1.50%) |
May 14, 2015 | 6.958 | 7.088 | 6.914 | 7.026 | 16,075 | +0.11(+1.53%) |
May 13, 2015 | 6.921 | 6.927 | 6.877 | 6.921 | 8,146 | -0.02(-0.27%) |
May 12, 2015 | 7.070 | 7.070 | 6.902 | 6.939 | 10,369 | -0.14(-1.93%) |
May 11, 2015 | 7.119 | 7.138 | 7.051 | 7.076 | 6,355 | -0.17(-2.32%) |
May 08, 2015 | 7.275 | 7.362 | 7.163 | 7.244 | 37,713 | +0.05(+0.69%) |
May 07, 2015 | 7.088 | 7.206 | 7.039 | 7.194 | 26,691 | +0.09(+1.31%) |
May 06, 2015 | 7.194 | 7.194 | 7.082 | 7.101 | 24,224 | -0.09(-1.30%) |
May 05, 2015 | 7.225 | 7.393 | 7.144 | 7.194 | 21,526 | -0.07(-1.03%) |
May 04, 2015 | 7.306 | 7.337 | 7.182 | 7.268 | 39,841 | -0.07(-1.02%) |