Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.822 | 6.885 | 6.794 | 6.802 | 10,786,159 | -0.02(-0.24%) |
Jul 30, 2015 | 6.798 | 6.840 | 6.730 | 6.818 | 7,900,586 | -0.02(-0.29%) |
Jul 29, 2015 | 6.846 | 6.882 | 6.814 | 6.838 | 8,098,771 | +0.03(+0.41%) |
Jul 28, 2015 | 6.790 | 6.814 | 6.702 | 6.810 | 9,072,440 | +0.08(+1.14%) |
Jul 27, 2015 | 6.750 | 6.798 | 6.665 | 6.734 | 10,289,704 | -0.20(-2.84%) |
Jul 24, 2015 | 6.915 | 6.979 | 6.882 | 6.931 | 11,979,553 | -0.04(-0.52%) |
Jul 23, 2015 | 6.919 | 7.019 | 6.919 | 6.967 | 11,141,727 | +0.02(+0.35%) |
Jul 22, 2015 | 6.882 | 7.031 | 6.878 | 6.943 | 13,472,494 | +0.08(+1.17%) |
Jul 21, 2015 | 7.092 | 7.200 | 6.850 | 6.862 | 43,114,048 | +0.52(+8.18%) |
Jul 20, 2015 | 6.376 | 6.416 | 6.319 | 6.343 | 10,943,226 | -0.03(-0.44%) |
Jul 17, 2015 | 6.436 | 6.452 | 6.343 | 6.372 | 10,307,407 | -0.04(-0.57%) |
Jul 16, 2015 | 6.416 | 6.468 | 6.388 | 6.408 | 7,180,990 | +0.06(+0.95%) |
Jul 15, 2015 | 6.295 | 6.372 | 6.283 | 6.348 | 6,333,355 | +0.08(+1.28%) |
Jul 14, 2015 | 6.303 | 6.327 | 6.239 | 6.267 | 7,526,616 | +0.02(+0.26%) |
Jul 13, 2015 | 6.227 | 6.283 | 6.203 | 6.251 | 6,158,491 | +0.02(+0.39%) |
Jul 10, 2015 | 6.199 | 6.247 | 6.175 | 6.227 | 7,459,877 | +0.03(+0.45%) |
Jul 09, 2015 | 6.195 | 6.287 | 6.162 | 6.199 | 7,981,620 | -0.02(-0.26%) |
Jul 08, 2015 | 6.243 | 6.263 | 6.195 | 6.215 | 10,770,858 | -0.16(-2.59%) |
Jul 07, 2015 | 6.368 | 6.392 | 6.271 | 6.380 | 6,270,489 | -0.01(-0.13%) |
Jul 06, 2015 | 6.380 | 6.406 | 6.343 | 6.388 | 12,746,894 | -0.03(-0.50%) |
Jul 02, 2015 | 6.416 | 6.420 | 6.420 | 6.420 | 5,199,507 | +0.02(+0.31%) |
Jul 01, 2015 | 6.428 | 6.444 | 6.335 | 6.400 | 9,024,669 | +0.02(+0.38%) |
Jun 30, 2015 | 6.412 | 6.424 | 6.299 | 6.376 | 8,178,595 | -0.00(-0.06%) |
Jun 29, 2015 | 6.400 | 6.428 | 6.360 | 6.380 | 6,748,567 | -0.12(-1.92%) |
Jun 26, 2015 | 6.541 | 6.561 | 6.480 | 6.504 | 11,914,807 | +0.02(+0.25%) |
Jun 25, 2015 | 6.396 | 6.549 | 6.392 | 6.488 | 12,006,725 | +0.15(+2.35%) |
Jun 24, 2015 | 6.428 | 6.472 | 6.331 | 6.339 | 31,593,314 | -0.14(-2.17%) |
Jun 23, 2015 | 6.500 | 6.537 | 6.474 | 6.480 | 10,828,399 | -0.06(-0.95%) |
Jun 22, 2015 | 6.512 | 6.581 | 6.506 | 6.543 | 8,659,741 | +0.13(+1.97%) |
Jun 19, 2015 | 6.446 | 6.467 | 6.408 | 6.416 | 7,194,114 | -0.05(-0.84%) |
Jun 18, 2015 | 6.408 | 6.520 | 6.408 | 6.470 | 9,724,339 | +0.05(+0.78%) |
Jun 17, 2015 | 6.325 | 6.422 | 6.325 | 6.420 | 10,279,606 | +0.02(+0.25%) |
Jun 16, 2015 | 6.265 | 6.418 | 6.265 | 6.404 | 10,291,698 | +0.12(+1.89%) |
Jun 15, 2015 | 6.193 | 6.299 | 6.179 | 6.285 | 9,304,495 | +0.05(+0.74%) |
Jun 12, 2015 | 6.166 | 6.245 | 6.152 | 6.239 | 12,963,884 | -0.05(-0.74%) |
Jun 11, 2015 | 6.261 | 6.329 | 6.237 | 6.285 | 11,746,317 | -0.00(-0.02%) |
Jun 10, 2015 | 6.261 | 6.304 | 6.233 | 6.286 | 16,109,526 | +0.12(+1.96%) |
Jun 09, 2015 | 6.207 | 6.225 | 6.150 | 6.166 | 11,329,929 | -0.08(-1.30%) |
Jun 08, 2015 | 6.249 | 6.267 | 6.235 | 6.247 | 7,271,834 | -0.06(-0.91%) |
Jun 05, 2015 | 6.249 | 6.324 | 6.247 | 6.304 | 7,963,793 | +0.03(+0.51%) |
Jun 04, 2015 | 6.308 | 6.338 | 6.225 | 6.273 | 13,111,770 | -0.09(-1.40%) |
Jun 03, 2015 | 6.318 | 6.430 | 6.294 | 6.362 | 14,167,528 | +0.06(+0.88%) |
Jun 02, 2015 | 6.294 | 6.318 | 6.256 | 6.306 | 15,652,527 | -0.08(-1.21%) |
Jun 01, 2015 | 6.336 | 6.417 | 6.328 | 6.384 | 12,564,937 | +0.07(+1.07%) |
May 29, 2015 | 6.296 | 6.320 | 6.272 | 6.316 | 15,718,182 | +0.07(+1.05%) |
May 28, 2015 | 6.209 | 6.258 | 6.204 | 6.251 | 8,556,058 | +0.06(+0.90%) |
May 27, 2015 | 6.166 | 6.205 | 6.140 | 6.195 | 11,846,457 | -0.01(-0.19%) |
May 26, 2015 | 6.217 | 6.225 | 6.168 | 6.207 | 8,555,271 | -0.10(-1.60%) |
May 22, 2015 | 6.328 | 6.308 | 6.308 | 6.308 | 18,100,114 | -0.00(-0.03%) |
May 21, 2015 | 6.350 | 6.350 | 6.299 | 6.310 | 10,376,656 | -0.04(-0.56%) |
May 20, 2015 | 6.352 | 6.380 | 6.326 | 6.346 | 11,653,664 | +0.06(+1.01%) |
May 19, 2015 | 6.302 | 6.328 | 6.265 | 6.283 | 9,677,350 | +0.06(+0.92%) |
May 18, 2015 | 6.193 | 6.265 | 6.158 | 6.225 | 13,415,524 | +0.07(+1.09%) |
May 15, 2015 | 6.120 | 6.170 | 6.078 | 6.158 | 15,267,102 | +0.07(+1.21%) |
May 14, 2015 | 6.098 | 6.112 | 6.070 | 6.084 | 8,302,802 | -0.01(-0.16%) |
May 13, 2015 | 6.116 | 6.166 | 6.082 | 6.094 | 9,151,260 | +0.01(+0.23%) |
May 12, 2015 | 6.070 | 6.121 | 6.065 | 6.080 | 18,885,450 | -0.12(-1.98%) |
May 11, 2015 | 6.261 | 6.277 | 6.189 | 6.203 | 14,904,162 | +0.02(+0.26%) |
May 08, 2015 | 6.170 | 6.193 | 6.142 | 6.187 | 12,673,193 | +0.08(+1.30%) |
May 07, 2015 | 6.150 | 6.168 | 6.072 | 6.108 | 18,999,252 | +0.04(+0.65%) |
May 06, 2015 | 6.118 | 6.128 | 6.047 | 6.068 | 14,830,731 | -0.12(-1.92%) |
May 05, 2015 | 6.175 | 6.213 | 6.164 | 6.187 | 11,948,336 | -0.06(-1.01%) |
May 04, 2015 | 6.292 | 6.342 | 6.251 | 6.251 | 14,468,976 | +0.07(+1.12%) |