Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.374 | 5.549 | 5.315 | 5.510 | 13,511,649 | +0.16(+2.90%) |
Jul 30, 2015 | 5.374 | 5.403 | 5.238 | 5.354 | 8,034,039 | +0.13(+2.42%) |
Jul 29, 2015 | 5.179 | 5.286 | 5.121 | 5.228 | 8,199,280 | +0.03(+0.56%) |
Jul 28, 2015 | 5.131 | 5.208 | 5.014 | 5.199 | 8,951,804 | +0.10(+1.90%) |
Jul 27, 2015 | 5.247 | 5.257 | 5.092 | 5.102 | 5,300,294 | -0.17(-3.31%) |
Jul 24, 2015 | 5.481 | 5.495 | 5.267 | 5.276 | 9,575,518 | -0.21(-3.89%) |
Jul 23, 2015 | 5.471 | 5.510 | 5.427 | 5.490 | 7,241,872 | +0.05(+0.89%) |
Jul 22, 2015 | 5.451 | 5.539 | 5.383 | 5.442 | 4,980,732 | -0.05(-0.89%) |
Jul 21, 2015 | 5.422 | 5.539 | 5.412 | 5.490 | 5,885,428 | +0.05(+0.89%) |
Jul 20, 2015 | 5.539 | 5.568 | 5.374 | 5.442 | 4,415,236 | -0.09(-1.58%) |
Jul 17, 2015 | 5.617 | 5.626 | 5.505 | 5.529 | 6,097,146 | -0.10(-1.73%) |
Jul 16, 2015 | 5.636 | 5.762 | 5.597 | 5.626 | 6,499,083 | -0.01(-0.17%) |
Jul 15, 2015 | 5.821 | 5.830 | 5.587 | 5.636 | 7,095,269 | -0.14(-2.36%) |
Jul 14, 2015 | 5.908 | 5.937 | 5.762 | 5.772 | 15,637,253 | -0.08(-1.33%) |
Jul 13, 2015 | 5.791 | 5.908 | 5.743 | 5.850 | 8,112,180 | +0.12(+2.03%) |
Jul 10, 2015 | 5.840 | 5.889 | 5.723 | 5.733 | 8,296,647 | -0.07(-1.17%) |
Jul 09, 2015 | 5.947 | 6.112 | 5.791 | 5.801 | 8,339,665 | -0.03(-0.50%) |
Jul 08, 2015 | 6.044 | 6.112 | 5.821 | 5.830 | 5,799,820 | -0.27(-4.46%) |
Jul 07, 2015 | 5.976 | 6.132 | 5.801 | 6.102 | 10,000,024 | +0.11(+1.78%) |
Jul 06, 2015 | 5.986 | 6.088 | 5.935 | 5.996 | 4,505,677 | -0.09(-1.44%) |
Jul 02, 2015 | 6.190 | 6.083 | 6.083 | 6.083 | 5,283,302 | -0.08(-1.26%) |
Jul 01, 2015 | 6.132 | 6.190 | 6.088 | 6.161 | 6,207,880 | +0.08(+1.28%) |
Jun 30, 2015 | 6.277 | 6.297 | 6.054 | 6.083 | 10,059,890 | -0.12(-1.88%) |
Jun 29, 2015 | 6.375 | 6.486 | 6.190 | 6.200 | 8,427,373 | -0.27(-4.20%) |
Jun 26, 2015 | 6.549 | 6.579 | 6.423 | 6.472 | 12,293,161 | -0.10(-1.48%) |
Jun 25, 2015 | 6.588 | 6.636 | 6.530 | 6.569 | 4,333,491 | -0.02(-0.29%) |
Jun 24, 2015 | 6.802 | 6.802 | 6.530 | 6.588 | 5,881,062 | -0.21(-3.14%) |
Jun 23, 2015 | 6.598 | 6.890 | 6.598 | 6.802 | 6,387,266 | +0.19(+2.94%) |
Jun 22, 2015 | 6.627 | 6.647 | 6.501 | 6.608 | 5,372,509 | +0.03(+0.44%) |
Jun 19, 2015 | 6.608 | 6.744 | 6.559 | 6.579 | 6,984,100 | -0.04(-0.59%) |
Jun 18, 2015 | 6.598 | 6.656 | 6.535 | 6.617 | 6,391,068 | +0.05(+0.74%) |
Jun 17, 2015 | 6.462 | 6.588 | 6.394 | 6.569 | 4,434,802 | +0.12(+1.81%) |
Jun 16, 2015 | 6.462 | 6.520 | 6.345 | 6.452 | 4,848,077 | +0.01(+0.15%) |
Jun 15, 2015 | 6.588 | 6.617 | 6.404 | 6.443 | 7,725,141 | -0.24(-3.63%) |
Jun 12, 2015 | 6.685 | 6.744 | 6.598 | 6.685 | 7,847,576 | -0.06(-0.86%) |
Jun 11, 2015 | 6.617 | 6.763 | 6.588 | 6.744 | 7,269,939 | +0.14(+2.06%) |
Jun 10, 2015 | 6.647 | 6.719 | 6.559 | 6.608 | 6,381,209 | +0.00(+0.00%) |
Jun 09, 2015 | 6.627 | 6.744 | 6.530 | 6.608 | 7,168,995 | -0.01(-0.15%) |
Jun 08, 2015 | 6.413 | 6.666 | 6.345 | 6.617 | 13,684,001 | +0.10(+1.49%) |
Jun 05, 2015 | 6.268 | 6.627 | 6.180 | 6.520 | 15,891,151 | +0.29(+4.68%) |
Jun 04, 2015 | 6.258 | 6.340 | 6.161 | 6.229 | 9,954,831 | -0.08(-1.23%) |
Jun 03, 2015 | 6.423 | 6.423 | 6.287 | 6.306 | 5,996,758 | -0.07(-1.07%) |
Jun 02, 2015 | 6.287 | 6.433 | 6.277 | 6.375 | 6,701,906 | -0.12(-1.80%) |
Jun 01, 2015 | 6.549 | 6.598 | 6.238 | 6.491 | 12,437,663 | -0.04(-0.60%) |
May 29, 2015 | 6.462 | 6.666 | 6.409 | 6.530 | 26,698,652 | +0.08(+1.20%) |
May 28, 2015 | 6.472 | 6.486 | 6.365 | 6.452 | 7,774,622 | -0.06(-0.90%) |
May 27, 2015 | 6.705 | 6.705 | 6.423 | 6.511 | 20,842,500 | -0.17(-2.62%) |
May 26, 2015 | 6.812 | 6.860 | 6.647 | 6.685 | 16,324,901 | -0.14(-1.99%) |
May 22, 2015 | 6.715 | 6.821 | 6.821 | 6.821 | 10,716,132 | +0.11(+1.59%) |
May 21, 2015 | 6.569 | 6.744 | 6.530 | 6.715 | 8,348,293 | +0.12(+1.77%) |
May 20, 2015 | 6.821 | 6.851 | 6.569 | 6.598 | 11,255,600 | -0.19(-2.86%) |
May 19, 2015 | 6.996 | 6.996 | 6.739 | 6.792 | 11,204,527 | -0.18(-2.65%) |
May 18, 2015 | 6.773 | 6.987 | 6.705 | 6.977 | 10,183,131 | +0.21(+3.16%) |
May 15, 2015 | 6.666 | 6.958 | 6.647 | 6.763 | 22,357,756 | -0.11(-1.56%) |
May 14, 2015 | 6.520 | 7.774 | 6.360 | 6.870 | 71,591,704 | +0.39(+6.00%) |
May 13, 2015 | 6.549 | 6.676 | 6.452 | 6.481 | 13,069,130 | -0.09(-1.33%) |
May 12, 2015 | 6.763 | 6.773 | 6.549 | 6.569 | 11,195,312 | -0.23(-3.43%) |
May 11, 2015 | 6.937 | 6.966 | 6.783 | 6.802 | 5,277,620 | -0.14(-2.08%) |
May 08, 2015 | 6.898 | 6.972 | 6.686 | 6.947 | 7,495,927 | +0.18(+2.71%) |
May 07, 2015 | 6.792 | 6.980 | 6.696 | 6.764 | 8,033,727 | -0.05(-0.71%) |
May 06, 2015 | 6.947 | 7.062 | 6.711 | 6.812 | 14,073,169 | -0.13(-1.81%) |
May 05, 2015 | 7.872 | 7.910 | 6.831 | 6.937 | 24,175,176 | -0.93(-11.87%) |
May 04, 2015 | 7.814 | 7.968 | 7.669 | 7.872 | 16,879,952 | +0.01(+0.12%) |