Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.960 | 6.140 | 5.720 | 5.820 | 178,279 | -0.12(-2.02%) |
Jul 30, 2015 | 5.750 | 5.990 | 5.725 | 5.940 | 48,954 | +0.15(+2.59%) |
Jul 29, 2015 | 5.950 | 6.000 | 5.730 | 5.790 | 124,399 | -0.21(-3.50%) |
Jul 28, 2015 | 6.070 | 6.070 | 5.780 | 6.000 | 70,855 | -0.03(-0.50%) |
Jul 27, 2015 | 6.130 | 6.140 | 5.990 | 6.030 | 46,482 | -0.15(-2.43%) |
Jul 24, 2015 | 6.260 | 6.440 | 6.060 | 6.180 | 73,128 | -0.12(-1.90%) |
Jul 23, 2015 | 6.420 | 6.500 | 6.270 | 6.300 | 49,606 | -0.10(-1.56%) |
Jul 22, 2015 | 6.360 | 6.490 | 6.260 | 6.400 | 32,349 | +0.00(+0.00%) |
Jul 21, 2015 | 6.410 | 6.560 | 6.360 | 6.400 | 25,956 | -0.04(-0.62%) |
Jul 20, 2015 | 6.460 | 6.460 | 6.310 | 6.440 | 45,779 | -0.03(-0.46%) |
Jul 17, 2015 | 6.670 | 6.790 | 6.450 | 6.470 | 89,967 | -0.20(-3.00%) |
Jul 16, 2015 | 6.710 | 6.770 | 6.670 | 6.670 | 63,913 | +0.02(+0.30%) |
Jul 15, 2015 | 6.680 | 6.810 | 6.570 | 6.650 | 54,378 | -0.13(-1.92%) |
Jul 14, 2015 | 6.320 | 6.790 | 6.320 | 6.780 | 72,721 | +0.42(+6.60%) |
Jul 13, 2015 | 6.580 | 6.610 | 6.360 | 6.360 | 88,481 | -0.20(-3.05%) |
Jul 10, 2015 | 6.570 | 6.650 | 6.470 | 6.560 | 52,370 | +0.05(+0.77%) |
Jul 09, 2015 | 6.530 | 6.630 | 6.480 | 6.510 | 83,163 | +0.04(+0.62%) |
Jul 08, 2015 | 6.590 | 6.750 | 6.180 | 6.470 | 482,120 | -0.16(-2.41%) |
Jul 07, 2015 | 6.820 | 6.820 | 6.320 | 6.630 | 85,730 | -0.15(-2.21%) |
Jul 06, 2015 | 6.370 | 6.820 | 6.330 | 6.780 | 188,411 | +0.43(+6.77%) |
Jul 02, 2015 | 6.470 | 6.350 | 6.350 | 6.350 | 45,600 | -0.10(-1.55%) |
Jul 01, 2015 | 6.490 | 6.540 | 6.190 | 6.450 | 84,962 | +0.00(+0.00%) |
Jun 30, 2015 | 6.300 | 6.480 | 6.190 | 6.450 | 65,349 | +0.23(+3.70%) |
Jun 29, 2015 | 6.510 | 6.510 | 6.120 | 6.220 | 64,259 | -0.34(-5.18%) |
Jun 26, 2015 | 6.460 | 6.610 | 6.260 | 6.560 | 188,867 | +0.14(+2.18%) |
Jun 25, 2015 | 6.340 | 6.470 | 6.280 | 6.420 | 41,327 | +0.06(+0.94%) |
Jun 24, 2015 | 6.410 | 6.420 | 6.270 | 6.360 | 46,357 | -0.03(-0.47%) |
Jun 23, 2015 | 6.290 | 6.410 | 6.160 | 6.390 | 32,240 | +0.08(+1.27%) |
Jun 22, 2015 | 6.160 | 6.310 | 6.110 | 6.310 | 45,804 | +0.16(+2.60%) |
Jun 19, 2015 | 6.320 | 6.320 | 6.110 | 6.150 | 130,127 | -0.15(-2.38%) |
Jun 18, 2015 | 6.550 | 6.550 | 6.115 | 6.300 | 132,703 | -0.22(-3.37%) |
Jun 17, 2015 | 6.630 | 6.660 | 6.480 | 6.520 | 79,383 | -0.09(-1.36%) |
Jun 16, 2015 | 6.420 | 6.620 | 6.400 | 6.610 | 53,703 | +0.15(+2.32%) |
Jun 15, 2015 | 6.380 | 6.500 | 6.260 | 6.460 | 46,426 | +0.07(+1.10%) |
Jun 12, 2015 | 6.370 | 6.450 | 6.200 | 6.390 | 36,060 | +0.01(+0.16%) |
Jun 11, 2015 | 6.530 | 6.530 | 6.370 | 6.380 | 43,661 | -0.16(-2.45%) |
Jun 10, 2015 | 6.150 | 6.550 | 6.150 | 6.540 | 86,956 | +0.39(+6.34%) |
Jun 09, 2015 | 6.360 | 6.360 | 6.086 | 6.150 | 50,359 | -0.21(-3.30%) |
Jun 08, 2015 | 6.300 | 6.420 | 6.290 | 6.360 | 39,227 | +0.05(+0.79%) |
Jun 05, 2015 | 6.190 | 6.340 | 6.140 | 6.310 | 120,587 | +0.06(+0.96%) |
Jun 04, 2015 | 6.120 | 6.290 | 6.080 | 6.250 | 92,716 | +0.06(+0.97%) |
Jun 03, 2015 | 6.210 | 6.310 | 6.080 | 6.190 | 147,009 | -0.03(-0.48%) |
Jun 02, 2015 | 5.780 | 6.240 | 5.780 | 6.220 | 65,515 | +0.39(+6.69%) |
Jun 01, 2015 | 5.990 | 6.090 | 5.830 | 5.830 | 89,344 | -0.10(-1.69%) |
May 29, 2015 | 5.740 | 5.980 | 5.680 | 5.930 | 131,653 | +0.16(+2.77%) |
May 28, 2015 | 5.670 | 5.820 | 5.660 | 5.770 | 81,407 | +0.07(+1.23%) |
May 27, 2015 | 5.510 | 5.710 | 5.430 | 5.700 | 52,708 | +0.19(+3.45%) |
May 26, 2015 | 5.530 | 5.550 | 5.350 | 5.510 | 89,229 | -0.07(-1.25%) |
May 22, 2015 | 5.490 | 5.580 | 5.580 | 5.580 | 132,000 | +0.09(+1.64%) |
May 21, 2015 | 5.600 | 5.620 | 5.490 | 5.490 | 112,765 | -0.09(-1.61%) |
May 20, 2015 | 5.610 | 5.620 | 5.520 | 5.580 | 77,186 | +0.02(+0.36%) |
May 19, 2015 | 5.520 | 5.670 | 5.490 | 5.560 | 108,483 | +0.04(+0.72%) |
May 18, 2015 | 5.460 | 5.650 | 5.450 | 5.520 | 132,200 | +0.02(+0.36%) |
May 15, 2015 | 5.500 | 5.560 | 5.460 | 5.500 | 103,659 | +0.01(+0.18%) |
May 14, 2015 | 5.500 | 5.630 | 5.450 | 5.490 | 107,412 | -0.04(-0.72%) |
May 13, 2015 | 5.340 | 5.620 | 5.330 | 5.530 | 122,372 | +0.15(+2.79%) |
May 12, 2015 | 5.280 | 5.520 | 5.060 | 5.380 | 322,463 | +0.04(+0.75%) |
May 11, 2015 | 5.270 | 5.400 | 5.270 | 5.340 | 138,939 | +0.04(+0.75%) |
May 08, 2015 | 5.600 | 5.620 | 5.290 | 5.300 | 181,431 | -0.30(-5.36%) |
May 07, 2015 | 5.580 | 5.680 | 5.440 | 5.600 | 200,201 | -0.04(-0.71%) |
May 06, 2015 | 5.450 | 5.700 | 5.320 | 5.640 | 332,332 | +0.39(+7.43%) |
May 05, 2015 | 5.290 | 5.760 | 5.160 | 5.250 | 97,333 | -0.08(-1.50%) |
May 04, 2015 | 5.380 | 5.480 | 5.300 | 5.330 | 122,243 | -0.07(-1.30%) |