Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.439 | 5.439 | 5.219 | 5.266 | 108,399 | -0.19(-3.44%) |
Jul 30, 2015 | 5.507 | 5.525 | 5.373 | 5.454 | 13,500 | -0.13(-2.40%) |
Jul 29, 2015 | 5.543 | 5.845 | 5.501 | 5.588 | 19,128 | +0.12(+2.12%) |
Jul 28, 2015 | 5.588 | 5.722 | 5.451 | 5.471 | 28,762 | -0.10(-1.77%) |
Jul 27, 2015 | 5.632 | 5.632 | 5.552 | 5.570 | 17,312 | -0.04(-0.64%) |
Jul 24, 2015 | 5.677 | 5.686 | 5.574 | 5.606 | 29,308 | -0.10(-1.72%) |
Jul 23, 2015 | 5.784 | 5.838 | 5.704 | 5.704 | 31,126 | -0.05(-0.93%) |
Jul 22, 2015 | 5.659 | 5.766 | 5.659 | 5.758 | 12,159 | -0.03(-0.46%) |
Jul 21, 2015 | 5.874 | 5.892 | 5.722 | 5.784 | 22,112 | -0.09(-1.52%) |
Jul 20, 2015 | 5.945 | 5.972 | 5.811 | 5.874 | 29,954 | -0.04(-0.61%) |
Jul 17, 2015 | 5.972 | 5.990 | 5.865 | 5.910 | 35,975 | -0.02(-0.30%) |
Jul 16, 2015 | 5.883 | 5.954 | 5.838 | 5.927 | 19,237 | +0.06(+1.07%) |
Jul 15, 2015 | 5.910 | 5.918 | 5.820 | 5.865 | 59,207 | +0.01(+0.15%) |
Jul 14, 2015 | 6.008 | 6.008 | 5.856 | 5.856 | 38,521 | -0.09(-1.50%) |
Jul 13, 2015 | 5.927 | 6.029 | 5.918 | 5.945 | 38,909 | +0.01(+0.15%) |
Jul 10, 2015 | 5.910 | 5.963 | 5.865 | 5.936 | 37,212 | +0.03(+0.45%) |
Jul 09, 2015 | 6.115 | 6.115 | 5.820 | 5.910 | 48,567 | -0.14(-2.36%) |
Jul 08, 2015 | 6.088 | 6.106 | 5.972 | 6.053 | 53,682 | -0.06(-1.02%) |
Jul 07, 2015 | 6.222 | 6.222 | 6.035 | 6.115 | 56,889 | -0.10(-1.58%) |
Jul 06, 2015 | 6.205 | 6.365 | 6.133 | 6.213 | 62,207 | -0.05(-0.86%) |
Jul 02, 2015 | 6.634 | 6.267 | 6.267 | 6.267 | 35,904 | -0.31(-4.76%) |
Jul 01, 2015 | 6.526 | 6.678 | 6.410 | 6.580 | 75,793 | +0.10(+1.52%) |
Jun 30, 2015 | 6.544 | 6.875 | 6.437 | 6.482 | 122,225 | -0.08(-1.23%) |
Jun 29, 2015 | 6.571 | 6.750 | 6.357 | 6.562 | 216,439 | -0.01(-0.14%) |
Jun 26, 2015 | 6.410 | 6.786 | 6.357 | 6.571 | 2,618,874 | +0.11(+1.66%) |
Jun 25, 2015 | 6.437 | 6.660 | 6.231 | 6.464 | 213,874 | +0.19(+2.99%) |
Jun 24, 2015 | 6.330 | 6.500 | 6.240 | 6.276 | 70,874 | -0.03(-0.43%) |
Jun 23, 2015 | 6.187 | 6.463 | 6.187 | 6.303 | 144,749 | +0.01(+0.14%) |
Jun 22, 2015 | 6.410 | 6.419 | 6.249 | 6.294 | 72,116 | -0.08(-1.26%) |
Jun 19, 2015 | 6.312 | 6.401 | 6.151 | 6.374 | 75,865 | +0.12(+1.86%) |
Jun 18, 2015 | 6.258 | 6.446 | 6.169 | 6.258 | 52,667 | +0.00(+0.00%) |
Jun 17, 2015 | 6.222 | 6.437 | 6.106 | 6.258 | 113,507 | +0.00(+0.00%) |
Jun 16, 2015 | 6.070 | 6.643 | 6.070 | 6.258 | 203,430 | +0.02(+0.29%) |
Jun 15, 2015 | 6.786 | 7.322 | 6.169 | 6.240 | 278,347 | -0.55(-8.04%) |
Jun 12, 2015 | 6.240 | 6.839 | 6.213 | 6.786 | 35,993 | +0.55(+8.90%) |
Jun 11, 2015 | 6.470 | 6.470 | 6.213 | 6.231 | 20,139 | +0.06(+1.01%) |
Jun 10, 2015 | 6.205 | 6.526 | 6.160 | 6.169 | 65,180 | +0.03(+0.44%) |
Jun 09, 2015 | 6.213 | 6.213 | 6.115 | 6.142 | 17,008 | -0.06(-1.01%) |
Jun 08, 2015 | 6.061 | 6.249 | 6.061 | 6.205 | 23,216 | +0.13(+2.06%) |
Jun 05, 2015 | 6.151 | 6.267 | 6.061 | 6.079 | 44,217 | +0.02(+0.29%) |
Jun 04, 2015 | 6.491 | 6.544 | 6.053 | 6.061 | 83,418 | -0.52(-7.88%) |
Jun 03, 2015 | 6.035 | 6.589 | 5.990 | 6.580 | 51,028 | +0.53(+8.71%) |
Jun 02, 2015 | 5.990 | 6.115 | 5.981 | 6.053 | 30,830 | +0.04(+0.74%) |
Jun 01, 2015 | 5.954 | 6.026 | 5.954 | 6.008 | 37,016 | +0.03(+0.45%) |
May 29, 2015 | 5.990 | 6.035 | 5.945 | 5.981 | 17,600 | -0.03(-0.45%) |
May 28, 2015 | 5.990 | 6.079 | 5.950 | 6.008 | 41,238 | +0.00(+0.00%) |
May 27, 2015 | 6.008 | 6.053 | 5.924 | 6.008 | 37,493 | -0.02(-0.30%) |
May 26, 2015 | 6.008 | 6.035 | 5.901 | 6.026 | 26,495 | +0.00(+0.00%) |
May 22, 2015 | 5.910 | 6.026 | 6.026 | 6.026 | 13,646 | +0.05(+0.90%) |
May 21, 2015 | 5.999 | 6.075 | 5.901 | 5.972 | 64,203 | +0.13(+2.30%) |
May 20, 2015 | 5.910 | 6.017 | 5.811 | 5.838 | 51,224 | -0.17(-2.83%) |
May 19, 2015 | 6.053 | 6.196 | 5.901 | 6.008 | 27,461 | +0.17(+2.91%) |
May 18, 2015 | 5.820 | 6.079 | 5.766 | 5.838 | 37,336 | +0.09(+1.56%) |
May 15, 2015 | 5.766 | 6.205 | 5.749 | 5.749 | 32,085 | -0.04(-0.77%) |
May 14, 2015 | 5.802 | 5.927 | 5.650 | 5.793 | 30,445 | -0.02(-0.31%) |
May 13, 2015 | 5.874 | 5.954 | 5.731 | 5.811 | 22,904 | +0.07(+1.25%) |
May 12, 2015 | 5.669 | 5.865 | 5.668 | 5.740 | 18,575 | -0.01(-0.16%) |
May 11, 2015 | 5.766 | 5.784 | 5.637 | 5.749 | 12,772 | +0.04(+0.63%) |
May 08, 2015 | 5.847 | 5.874 | 5.650 | 5.713 | 19,648 | -0.09(-1.54%) |
May 07, 2015 | 5.855 | 5.874 | 5.704 | 5.802 | 24,460 | +0.00(+0.00%) |
May 06, 2015 | 5.767 | 5.856 | 5.650 | 5.802 | 17,746 | +0.00(+0.00%) |
May 05, 2015 | 5.802 | 6.061 | 5.775 | 5.802 | 19,113 | -0.08(-1.37%) |
May 04, 2015 | 6.115 | 6.115 | 5.847 | 5.883 | 29,202 | -0.05(-0.90%) |