Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.818 | 6.834 | 6.764 | 6.794 | 2,833,323 | +0.02(+0.28%) |
Jul 30, 2015 | 6.592 | 6.815 | 6.574 | 6.775 | 3,157,680 | +0.12(+1.86%) |
Jul 29, 2015 | 6.611 | 6.732 | 6.584 | 6.651 | 2,491,498 | +0.04(+0.65%) |
Jul 28, 2015 | 6.501 | 6.633 | 6.501 | 6.608 | 4,012,608 | +0.12(+1.90%) |
Jul 27, 2015 | 6.437 | 6.504 | 6.399 | 6.485 | 2,615,248 | +0.01(+0.21%) |
Jul 24, 2015 | 6.549 | 6.565 | 6.461 | 6.472 | 4,945,633 | -0.10(-1.47%) |
Jul 23, 2015 | 6.595 | 6.625 | 6.539 | 6.568 | 1,731,957 | -0.04(-0.57%) |
Jul 22, 2015 | 6.614 | 6.630 | 6.588 | 6.606 | 2,999,689 | -0.02(-0.28%) |
Jul 21, 2015 | 6.654 | 6.689 | 6.614 | 6.625 | 2,093,875 | -0.04(-0.56%) |
Jul 20, 2015 | 6.633 | 6.674 | 6.587 | 6.662 | 3,155,973 | +0.02(+0.36%) |
Jul 17, 2015 | 6.625 | 6.654 | 6.568 | 6.638 | 6,492,720 | -0.01(-0.08%) |
Jul 16, 2015 | 6.533 | 6.654 | 6.520 | 6.643 | 4,071,272 | +0.12(+1.89%) |
Jul 15, 2015 | 6.523 | 6.528 | 6.461 | 6.520 | 1,421,376 | +0.03(+0.45%) |
Jul 14, 2015 | 6.426 | 6.496 | 6.423 | 6.490 | 1,171,692 | +0.05(+0.79%) |
Jul 13, 2015 | 6.439 | 6.498 | 6.426 | 6.439 | 1,397,597 | +0.02(+0.33%) |
Jul 10, 2015 | 6.378 | 6.437 | 6.370 | 6.418 | 1,244,165 | +0.08(+1.23%) |
Jul 09, 2015 | 6.429 | 6.434 | 6.329 | 6.340 | 1,767,260 | -0.04(-0.59%) |
Jul 08, 2015 | 6.391 | 6.439 | 6.362 | 6.378 | 1,626,235 | -0.04(-0.63%) |
Jul 07, 2015 | 6.372 | 6.435 | 6.340 | 6.418 | 2,223,119 | +0.05(+0.76%) |
Jul 06, 2015 | 6.225 | 6.383 | 6.225 | 6.370 | 2,550,591 | +0.10(+1.63%) |
Jul 02, 2015 | 6.308 | 6.268 | 6.268 | 6.268 | 1,470,331 | -0.04(-0.60%) |
Jul 01, 2015 | 6.321 | 6.351 | 6.270 | 6.305 | 2,403,025 | +0.01(+0.17%) |
Jun 30, 2015 | 6.321 | 6.351 | 6.268 | 6.294 | 3,701,688 | +0.03(+0.47%) |
Jun 29, 2015 | 6.294 | 6.345 | 6.262 | 6.265 | 2,744,362 | -0.08(-1.23%) |
Jun 26, 2015 | 6.268 | 6.348 | 6.249 | 6.343 | 5,899,824 | +0.10(+1.55%) |
Jun 25, 2015 | 6.225 | 6.305 | 6.209 | 6.246 | 2,921,991 | +0.03(+0.43%) |
Jun 24, 2015 | 6.193 | 6.235 | 6.193 | 6.219 | 2,229,313 | +0.02(+0.39%) |
Jun 23, 2015 | 6.203 | 6.203 | 6.171 | 6.195 | 1,857,821 | -0.01(-0.22%) |
Jun 22, 2015 | 6.193 | 6.238 | 6.190 | 6.209 | 1,698,797 | +0.03(+0.56%) |
Jun 19, 2015 | 6.171 | 6.183 | 6.144 | 6.174 | 3,624,846 | +0.01(+0.22%) |
Jun 18, 2015 | 6.096 | 6.211 | 6.084 | 6.160 | 3,129,723 | +0.06(+1.06%) |
Jun 17, 2015 | 6.048 | 6.099 | 6.021 | 6.096 | 3,259,828 | +0.06(+1.07%) |
Jun 16, 2015 | 5.938 | 6.050 | 5.919 | 6.032 | 2,531,833 | +0.10(+1.72%) |
Jun 15, 2015 | 5.916 | 5.946 | 5.873 | 5.930 | 2,798,848 | +0.00(+0.00%) |
Jun 12, 2015 | 5.893 | 5.937 | 5.864 | 5.930 | 2,605,100 | +0.03(+0.58%) |
Jun 11, 2015 | 5.930 | 5.953 | 5.866 | 5.895 | 2,468,178 | -0.03(-0.53%) |
Jun 10, 2015 | 5.837 | 5.940 | 5.829 | 5.927 | 2,733,367 | +0.09(+1.58%) |
Jun 09, 2015 | 5.803 | 5.856 | 5.787 | 5.835 | 2,019,755 | +0.02(+0.41%) |
Jun 08, 2015 | 5.785 | 5.840 | 5.771 | 5.811 | 2,870,187 | +0.03(+0.50%) |
Jun 05, 2015 | 5.824 | 5.829 | 5.748 | 5.782 | 2,333,821 | -0.04(-0.68%) |
Jun 04, 2015 | 5.840 | 5.869 | 5.811 | 5.822 | 1,745,850 | -0.03(-0.50%) |
Jun 03, 2015 | 5.803 | 5.856 | 5.777 | 5.851 | 3,491,382 | +0.07(+1.23%) |
Jun 02, 2015 | 5.819 | 5.835 | 5.761 | 5.779 | 1,473,934 | -0.07(-1.13%) |
Jun 01, 2015 | 5.851 | 5.864 | 5.771 | 5.845 | 1,463,396 | +0.02(+0.32%) |
May 29, 2015 | 5.858 | 5.906 | 5.770 | 5.827 | 1,660,477 | -0.05(-0.85%) |
May 28, 2015 | 5.827 | 5.880 | 5.811 | 5.877 | 1,358,698 | +0.04(+0.77%) |
May 27, 2015 | 5.761 | 5.851 | 5.732 | 5.832 | 1,593,538 | +0.09(+1.65%) |
May 26, 2015 | 5.803 | 5.808 | 5.695 | 5.737 | 2,355,075 | -0.06(-1.05%) |
May 22, 2015 | 5.840 | 5.798 | 5.798 | 5.798 | 3,439,746 | -0.06(-0.99%) |
May 21, 2015 | 5.874 | 5.890 | 5.827 | 5.856 | 1,568,270 | -0.02(-0.36%) |
May 20, 2015 | 5.887 | 5.909 | 5.872 | 5.877 | 1,240,767 | +0.01(+0.18%) |
May 19, 2015 | 5.890 | 5.898 | 5.845 | 5.866 | 1,348,862 | -0.01(-0.18%) |
May 18, 2015 | 5.924 | 5.924 | 5.840 | 5.877 | 1,619,010 | -0.04(-0.76%) |
May 15, 2015 | 5.911 | 5.972 | 5.869 | 5.922 | 1,916,384 | -0.02(-0.27%) |
May 14, 2015 | 5.824 | 5.943 | 5.824 | 5.937 | 2,909,532 | +0.13(+2.32%) |
May 13, 2015 | 5.843 | 5.866 | 5.771 | 5.803 | 2,474,037 | -0.02(-0.41%) |
May 12, 2015 | 5.808 | 5.837 | 5.779 | 5.827 | 2,209,410 | -0.02(-0.36%) |
May 11, 2015 | 5.885 | 5.930 | 5.811 | 5.848 | 3,229,328 | -0.05(-0.85%) |
May 08, 2015 | 5.909 | 5.959 | 5.878 | 5.898 | 1,496,413 | +0.02(+0.40%) |
May 07, 2015 | 5.785 | 5.880 | 5.774 | 5.874 | 2,106,771 | +0.07(+1.18%) |
May 06, 2015 | 5.856 | 5.857 | 5.748 | 5.806 | 2,567,185 | -0.04(-0.63%) |
May 05, 2015 | 5.874 | 5.885 | 5.822 | 5.843 | 3,062,649 | -0.03(-0.45%) |
May 04, 2015 | 5.856 | 5.880 | 5.785 | 5.869 | 2,468,171 | +0.03(+0.50%) |