Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.780 | 7.070 | 6.710 | 6.915 | 625,247 | +0.15(+2.14%) |
Jul 30, 2015 | 6.740 | 6.870 | 6.650 | 6.770 | 629,256 | -0.04(-0.59%) |
Jul 29, 2015 | 7.030 | 7.080 | 6.800 | 6.810 | 955,651 | -0.23(-3.27%) |
Jul 28, 2015 | 6.890 | 7.040 | 6.790 | 7.040 | 726,770 | +0.19(+2.77%) |
Jul 27, 2015 | 6.850 | 7.060 | 6.690 | 6.850 | 686,094 | +0.00(+0.00%) |
Jul 24, 2015 | 7.080 | 7.100 | 6.850 | 6.850 | 859,153 | -0.28(-3.93%) |
Jul 23, 2015 | 7.330 | 7.350 | 7.110 | 7.130 | 468,061 | -0.17(-2.33%) |
Jul 22, 2015 | 7.250 | 7.345 | 7.150 | 7.300 | 387,067 | +0.03(+0.41%) |
Jul 21, 2015 | 7.380 | 7.460 | 7.270 | 7.270 | 583,322 | -0.14(-1.89%) |
Jul 20, 2015 | 7.440 | 7.490 | 7.310 | 7.410 | 671,204 | -0.03(-0.40%) |
Jul 17, 2015 | 7.410 | 7.450 | 7.225 | 7.440 | 745,732 | +0.04(+0.54%) |
Jul 16, 2015 | 7.320 | 7.410 | 7.270 | 7.400 | 998,244 | +0.14(+1.93%) |
Jul 15, 2015 | 7.250 | 7.320 | 7.125 | 7.260 | 588,299 | -0.02(-0.27%) |
Jul 14, 2015 | 7.120 | 7.310 | 7.120 | 7.280 | 397,670 | +0.13(+1.82%) |
Jul 13, 2015 | 7.090 | 7.200 | 7.045 | 7.150 | 533,090 | +0.07(+0.99%) |
Jul 10, 2015 | 7.110 | 7.110 | 6.950 | 7.080 | 391,025 | +0.05(+0.71%) |
Jul 09, 2015 | 6.930 | 7.100 | 6.910 | 7.030 | 685,593 | +0.13(+1.88%) |
Jul 08, 2015 | 7.120 | 7.230 | 6.870 | 6.900 | 1,034,390 | -0.25(-3.50%) |
Jul 07, 2015 | 7.070 | 7.160 | 6.875 | 7.150 | 773,963 | +0.11(+1.56%) |
Jul 06, 2015 | 6.920 | 7.200 | 6.850 | 7.040 | 694,001 | +0.06(+0.86%) |
Jul 02, 2015 | 6.920 | 6.980 | 6.980 | 6.980 | 455,900 | +0.09(+1.31%) |
Jul 01, 2015 | 6.870 | 7.050 | 6.720 | 6.890 | 1,097,455 | +0.05(+0.73%) |
Jun 30, 2015 | 6.580 | 6.840 | 6.570 | 6.840 | 984,427 | +0.28(+4.27%) |
Jun 29, 2015 | 7.000 | 7.000 | 6.560 | 6.560 | 768,604 | -0.40(-5.75%) |
Jun 26, 2015 | 6.910 | 7.010 | 6.800 | 6.960 | 798,981 | +0.07(+1.02%) |
Jun 25, 2015 | 7.050 | 7.090 | 6.735 | 6.890 | 1,004,471 | -0.16(-2.27%) |
Jun 24, 2015 | 7.330 | 7.350 | 7.030 | 7.050 | 877,168 | -0.28(-3.82%) |
Jun 23, 2015 | 7.360 | 7.380 | 7.200 | 7.330 | 544,391 | -0.04(-0.54%) |
Jun 22, 2015 | 7.130 | 7.370 | 7.070 | 7.370 | 964,507 | +0.26(+3.66%) |
Jun 19, 2015 | 6.970 | 7.110 | 6.880 | 7.110 | 1,485,989 | +0.18(+2.60%) |
Jun 18, 2015 | 6.740 | 6.930 | 6.690 | 6.930 | 633,118 | +0.22(+3.28%) |
Jun 17, 2015 | 6.710 | 6.740 | 6.640 | 6.710 | 428,243 | +0.03(+0.45%) |
Jun 16, 2015 | 6.750 | 6.800 | 6.640 | 6.680 | 390,456 | -0.10(-1.47%) |
Jun 15, 2015 | 6.700 | 6.780 | 6.550 | 6.780 | 471,777 | +0.04(+0.59%) |
Jun 12, 2015 | 6.790 | 6.800 | 6.720 | 6.740 | 352,428 | -0.05(-0.74%) |
Jun 11, 2015 | 6.680 | 6.810 | 6.670 | 6.790 | 300,581 | +0.10(+1.49%) |
Jun 10, 2015 | 6.650 | 6.760 | 6.605 | 6.690 | 535,271 | +0.04(+0.60%) |
Jun 09, 2015 | 6.870 | 6.850 | 6.640 | 6.650 | 701,573 | -0.20(-2.92%) |
Jun 08, 2015 | 6.900 | 6.900 | 6.750 | 6.850 | 517,947 | -0.06(-0.87%) |
Jun 05, 2015 | 6.740 | 6.920 | 6.650 | 6.910 | 769,460 | +0.17(+2.52%) |
Jun 04, 2015 | 6.700 | 6.770 | 6.630 | 6.740 | 748,655 | +0.00(+0.00%) |
Jun 03, 2015 | 6.190 | 6.780 | 6.190 | 6.740 | 1,464,468 | +0.55(+8.89%) |
Jun 02, 2015 | 6.130 | 6.300 | 6.090 | 6.190 | 576,169 | +0.05(+0.81%) |
Jun 01, 2015 | 6.300 | 6.310 | 6.105 | 6.140 | 841,966 | -0.13(-2.07%) |
May 29, 2015 | 6.150 | 6.310 | 6.150 | 6.270 | 666,491 | +0.05(+0.80%) |
May 28, 2015 | 6.220 | 6.225 | 6.100 | 6.220 | 701,708 | -0.02(-0.32%) |
May 27, 2015 | 6.260 | 6.320 | 6.130 | 6.240 | 798,327 | +0.00(+0.00%) |
May 26, 2015 | 6.330 | 6.350 | 6.190 | 6.240 | 928,020 | -0.10(-1.58%) |
May 22, 2015 | 6.320 | 6.340 | 6.340 | 6.340 | 686,500 | +0.03(+0.48%) |
May 21, 2015 | 6.350 | 6.410 | 6.270 | 6.310 | 825,211 | -0.08(-1.25%) |
May 20, 2015 | 6.490 | 6.520 | 6.350 | 6.390 | 962,417 | -0.11(-1.69%) |
May 19, 2015 | 6.510 | 6.570 | 6.370 | 6.500 | 993,277 | -0.06(-0.91%) |
May 18, 2015 | 6.670 | 6.680 | 6.480 | 6.560 | 1,261,451 | -0.12(-1.80%) |
May 15, 2015 | 6.850 | 6.860 | 6.640 | 6.680 | 885,199 | -0.14(-2.05%) |
May 14, 2015 | 6.890 | 6.990 | 6.690 | 6.820 | 1,411,322 | +0.05(+0.74%) |
May 13, 2015 | 6.500 | 6.800 | 6.270 | 6.770 | 2,341,206 | +0.10(+1.50%) |
May 12, 2015 | 6.340 | 6.830 | 6.210 | 6.670 | 3,805,455 | +0.61(+10.07%) |
May 11, 2015 | 5.650 | 6.190 | 5.630 | 6.060 | 3,035,200 | +0.38(+6.69%) |
May 08, 2015 | 5.610 | 5.700 | 5.560 | 5.680 | 2,140,611 | -0.21(-3.57%) |
May 07, 2015 | 5.960 | 6.030 | 5.790 | 5.890 | 1,125,911 | -0.05(-0.84%) |
May 06, 2015 | 6.000 | 6.050 | 5.900 | 5.940 | 1,188,821 | -0.05(-0.83%) |
May 05, 2015 | 6.100 | 6.100 | 5.855 | 5.990 | 1,041,869 | -0.01(-0.17%) |
May 04, 2015 | 5.870 | 6.110 | 5.830 | 6.000 | 1,397,024 | +0.16(+2.74%) |