Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.968 | 5.968 | 5.920 | 5.958 | 410,442 | +0.05(+0.82%) |
Jul 30, 2015 | 5.862 | 5.915 | 5.809 | 5.910 | 445,691 | -0.01(-0.24%) |
Jul 29, 2015 | 5.925 | 5.963 | 5.881 | 5.925 | 614,575 | +0.05(+0.82%) |
Jul 28, 2015 | 5.877 | 5.915 | 5.857 | 5.877 | 877,647 | +0.03(+0.49%) |
Jul 27, 2015 | 5.848 | 5.881 | 5.790 | 5.848 | 547,202 | -0.06(-1.06%) |
Jul 24, 2015 | 5.949 | 5.954 | 5.804 | 5.910 | 636,003 | -0.16(-2.62%) |
Jul 23, 2015 | 6.074 | 6.175 | 6.055 | 6.069 | 942,945 | -0.08(-1.33%) |
Jul 22, 2015 | 6.060 | 6.224 | 6.040 | 6.151 | 1,221,650 | +0.14(+2.41%) |
Jul 21, 2015 | 5.987 | 6.050 | 5.968 | 6.007 | 1,075,159 | +0.14(+2.47%) |
Jul 20, 2015 | 5.891 | 5.939 | 5.828 | 5.862 | 541,572 | -0.03(-0.57%) |
Jul 17, 2015 | 5.968 | 5.997 | 5.891 | 5.896 | 1,003,517 | -0.07(-1.21%) |
Jul 16, 2015 | 6.002 | 6.016 | 5.944 | 5.968 | 778,887 | +0.05(+0.89%) |
Jul 15, 2015 | 5.935 | 5.968 | 5.901 | 5.915 | 682,488 | +0.10(+1.73%) |
Jul 14, 2015 | 5.853 | 5.887 | 5.806 | 5.815 | 868,989 | +0.03(+0.58%) |
Jul 13, 2015 | 5.796 | 5.844 | 5.777 | 5.782 | 573,052 | +0.04(+0.67%) |
Jul 10, 2015 | 5.696 | 5.758 | 5.696 | 5.743 | 753,361 | +0.10(+1.69%) |
Jul 09, 2015 | 5.691 | 5.710 | 5.624 | 5.648 | 768,907 | -0.04(-0.76%) |
Jul 08, 2015 | 5.715 | 5.743 | 5.624 | 5.691 | 910,745 | -0.08(-1.41%) |
Jul 07, 2015 | 5.772 | 5.786 | 5.677 | 5.772 | 858,523 | -0.01(-0.17%) |
Jul 06, 2015 | 5.777 | 5.853 | 5.753 | 5.782 | 519,915 | -0.03(-0.49%) |
Jul 02, 2015 | 5.782 | 5.810 | 5.810 | 5.810 | 830,222 | +0.05(+0.91%) |
Jul 01, 2015 | 5.748 | 5.777 | 5.715 | 5.758 | 755,835 | +0.04(+0.67%) |
Jun 30, 2015 | 5.753 | 5.763 | 5.686 | 5.720 | 943,243 | -0.06(-0.99%) |
Jun 29, 2015 | 5.791 | 5.791 | 5.753 | 5.777 | 1,031,175 | -0.08(-1.39%) |
Jun 26, 2015 | 5.839 | 5.863 | 5.786 | 5.858 | 996,649 | +0.04(+0.74%) |
Jun 25, 2015 | 5.753 | 5.882 | 5.734 | 5.815 | 1,093,348 | +0.05(+0.91%) |
Jun 24, 2015 | 5.815 | 5.815 | 5.758 | 5.763 | 595,305 | -0.05(-0.90%) |
Jun 23, 2015 | 5.753 | 5.901 | 5.734 | 5.815 | 812,446 | +0.04(+0.66%) |
Jun 22, 2015 | 5.786 | 5.786 | 5.753 | 5.777 | 780,859 | +0.04(+0.75%) |
Jun 19, 2015 | 5.829 | 5.849 | 5.729 | 5.734 | 1,961,700 | -0.09(-1.56%) |
Jun 18, 2015 | 5.758 | 5.844 | 5.758 | 5.825 | 793,721 | +0.11(+1.84%) |
Jun 17, 2015 | 5.662 | 5.753 | 5.659 | 5.720 | 724,677 | +0.06(+1.10%) |
Jun 16, 2015 | 5.605 | 5.672 | 5.576 | 5.657 | 992,627 | +0.03(+0.59%) |
Jun 15, 2015 | 5.576 | 5.636 | 5.576 | 5.624 | 463,260 | +0.04(+0.68%) |
Jun 12, 2015 | 5.614 | 5.614 | 5.552 | 5.586 | 830,712 | -0.11(-2.01%) |
Jun 11, 2015 | 5.629 | 5.705 | 5.600 | 5.700 | 1,351,243 | -0.08(-1.40%) |
Jun 10, 2015 | 5.734 | 5.820 | 5.696 | 5.782 | 1,002,894 | +0.22(+3.95%) |
Jun 09, 2015 | 5.557 | 5.586 | 5.499 | 5.562 | 1,097,028 | -0.13(-2.27%) |
Jun 08, 2015 | 5.724 | 5.772 | 5.686 | 5.691 | 1,135,230 | -0.06(-1.00%) |
Jun 05, 2015 | 5.734 | 5.748 | 5.655 | 5.748 | 980,591 | +0.00(+0.00%) |
Jun 04, 2015 | 5.691 | 5.777 | 5.691 | 5.748 | 1,040,331 | +0.06(+1.09%) |
Jun 03, 2015 | 5.662 | 5.724 | 5.638 | 5.686 | 1,083,075 | -0.05(-0.83%) |
Jun 02, 2015 | 5.648 | 5.753 | 5.610 | 5.734 | 1,108,875 | -0.03(-0.50%) |
Jun 01, 2015 | 5.782 | 5.796 | 5.729 | 5.763 | 651,173 | -0.00(-0.08%) |
May 29, 2015 | 5.710 | 5.782 | 5.700 | 5.767 | 1,663,762 | +0.09(+1.60%) |
May 28, 2015 | 5.591 | 5.686 | 5.586 | 5.677 | 828,826 | +0.09(+1.54%) |
May 27, 2015 | 5.567 | 5.610 | 5.543 | 5.591 | 643,019 | +0.02(+0.34%) |
May 26, 2015 | 5.548 | 5.581 | 5.507 | 5.571 | 1,066,667 | +0.00(+0.09%) |
May 22, 2015 | 5.591 | 5.567 | 5.567 | 5.567 | 770,577 | -0.02(-0.34%) |
May 21, 2015 | 5.715 | 5.715 | 5.543 | 5.586 | 1,343,288 | -0.11(-2.01%) |
May 20, 2015 | 5.662 | 5.724 | 5.638 | 5.700 | 1,311,337 | +0.08(+1.45%) |
May 19, 2015 | 5.624 | 5.634 | 5.571 | 5.619 | 608,513 | +0.03(+0.51%) |
May 18, 2015 | 5.524 | 5.614 | 5.509 | 5.591 | 1,013,490 | +0.10(+1.74%) |
May 15, 2015 | 5.495 | 5.571 | 5.476 | 5.495 | 1,499,136 | -0.01(-0.17%) |
May 14, 2015 | 5.571 | 5.571 | 5.485 | 5.505 | 856,445 | -0.05(-0.86%) |
May 13, 2015 | 5.533 | 5.586 | 5.488 | 5.552 | 899,216 | +0.06(+1.04%) |
May 12, 2015 | 5.442 | 5.528 | 5.442 | 5.495 | 1,103,545 | +0.00(+0.00%) |
May 11, 2015 | 5.595 | 5.622 | 5.485 | 5.495 | 676,073 | -0.10(-1.79%) |
May 08, 2015 | 5.557 | 5.700 | 5.543 | 5.595 | 992,412 | +0.08(+1.47%) |
May 07, 2015 | 5.490 | 5.519 | 5.433 | 5.514 | 824,762 | +0.03(+0.61%) |
May 06, 2015 | 5.581 | 5.586 | 5.442 | 5.481 | 1,094,533 | -0.11(-1.88%) |
May 05, 2015 | 5.562 | 5.619 | 5.557 | 5.586 | 869,672 | -0.00(-0.09%) |
May 04, 2015 | 5.605 | 5.638 | 5.571 | 5.591 | 843,645 | +0.05(+0.95%) |