Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.210 | 6.486 | 6.210 | 6.283 | 10,968 | -0.20(-3.14%) |
Jul 30, 2015 | 6.415 | 6.707 | 6.113 | 6.486 | 89,277 | +0.31(+5.01%) |
Jul 29, 2015 | 6.176 | 6.296 | 6.069 | 6.177 | 6,386 | +0.02(+0.34%) |
Jul 28, 2015 | 6.113 | 6.334 | 6.105 | 6.156 | 4,920 | +0.04(+0.69%) |
Jul 27, 2015 | 6.359 | 6.359 | 6.105 | 6.113 | 29,215 | -0.25(-3.87%) |
Jul 24, 2015 | 6.580 | 6.580 | 6.359 | 6.359 | 19,306 | -0.22(-3.35%) |
Jul 23, 2015 | 6.741 | 6.792 | 6.571 | 6.580 | 28,857 | -0.11(-1.65%) |
Jul 22, 2015 | 6.571 | 6.715 | 6.512 | 6.690 | 33,037 | +0.16(+2.47%) |
Jul 21, 2015 | 6.393 | 6.700 | 6.393 | 6.529 | 12,783 | +0.17(+2.67%) |
Jul 20, 2015 | 6.444 | 6.444 | 6.359 | 6.359 | 6,029 | -0.03(-0.53%) |
Jul 17, 2015 | 6.334 | 6.435 | 6.334 | 6.393 | 6,320 | +0.04(+0.67%) |
Jul 16, 2015 | 6.274 | 6.359 | 6.274 | 6.351 | 7,252 | +0.07(+1.08%) |
Jul 15, 2015 | 6.334 | 6.334 | 6.253 | 6.283 | 6,181 | -0.06(-0.94%) |
Jul 14, 2015 | 6.326 | 6.359 | 6.190 | 6.342 | 18,345 | +0.08(+1.36%) |
Jul 13, 2015 | 6.266 | 6.266 | 6.215 | 6.257 | 3,693 | +0.04(+0.68%) |
Jul 10, 2015 | 6.283 | 6.283 | 6.205 | 6.215 | 1,916 | +0.11(+1.81%) |
Jul 09, 2015 | 6.003 | 6.105 | 6.003 | 6.105 | 5,613 | +0.03(+0.56%) |
Jul 08, 2015 | 6.147 | 6.147 | 5.978 | 6.071 | 8,985 | -0.10(-1.65%) |
Jul 07, 2015 | 6.283 | 6.283 | 5.986 | 6.173 | 21,952 | +0.03(+0.41%) |
Jul 06, 2015 | 5.893 | 6.215 | 5.893 | 6.147 | 6,650 | +0.18(+2.97%) |
Jul 02, 2015 | 6.037 | 5.970 | 5.970 | 5.970 | 1,769 | +0.00(+0.01%) |
Jul 01, 2015 | 5.757 | 6.130 | 5.757 | 5.969 | 5,243 | +0.31(+5.39%) |
Jun 30, 2015 | 5.588 | 5.672 | 5.579 | 5.664 | 14,855 | +0.02(+0.30%) |
Jun 29, 2015 | 5.952 | 6.308 | 5.596 | 5.647 | 40,046 | -0.29(-4.86%) |
Jun 26, 2015 | 6.096 | 6.173 | 5.935 | 5.935 | 22,440 | -0.11(-1.82%) |
Jun 25, 2015 | 6.162 | 6.223 | 5.978 | 6.045 | 6,886 | +0.00(+0.00%) |
Jun 24, 2015 | 6.181 | 6.317 | 6.020 | 6.045 | 12,409 | -0.11(-1.79%) |
Jun 23, 2015 | 6.206 | 6.308 | 6.011 | 6.156 | 12,690 | +0.09(+1.54%) |
Jun 22, 2015 | 6.359 | 6.359 | 5.969 | 6.062 | 5,608 | -0.27(-4.28%) |
Jun 19, 2015 | 6.071 | 6.334 | 6.020 | 6.334 | 11,800 | +0.24(+3.89%) |
Jun 18, 2015 | 6.037 | 6.105 | 5.952 | 6.096 | 11,847 | +0.15(+2.57%) |
Jun 17, 2015 | 5.944 | 6.045 | 5.944 | 5.944 | 14,057 | -0.03(-0.43%) |
Jun 16, 2015 | 6.105 | 6.133 | 5.952 | 5.969 | 17,258 | -0.12(-1.95%) |
Jun 15, 2015 | 6.096 | 6.223 | 6.028 | 6.088 | 25,865 | -0.13(-2.05%) |
Jun 12, 2015 | 6.232 | 6.232 | 6.079 | 6.215 | 6,368 | -0.03(-0.41%) |
Jun 11, 2015 | 6.283 | 6.308 | 6.215 | 6.240 | 6,267 | -0.01(-0.14%) |
Jun 10, 2015 | 6.223 | 6.359 | 6.139 | 6.249 | 41,534 | +0.19(+3.08%) |
Jun 09, 2015 | 6.037 | 6.188 | 6.037 | 6.062 | 7,225 | +0.02(+0.28%) |
Jun 08, 2015 | 6.113 | 6.359 | 6.045 | 6.045 | 29,985 | +0.10(+1.71%) |
Jun 05, 2015 | 5.986 | 6.334 | 5.944 | 5.944 | 77,481 | -0.14(-2.23%) |
Jun 04, 2015 | 5.850 | 6.147 | 5.850 | 6.079 | 31,925 | +0.28(+4.82%) |
Jun 03, 2015 | 5.604 | 5.893 | 5.604 | 5.800 | 17,719 | +0.09(+1.63%) |
Jun 02, 2015 | 5.689 | 5.808 | 5.503 | 5.706 | 17,276 | +0.13(+2.28%) |
Jun 01, 2015 | 5.528 | 5.655 | 5.511 | 5.579 | 15,157 | +0.06(+1.08%) |
May 29, 2015 | 5.562 | 5.562 | 5.469 | 5.520 | 6,901 | -0.03(-0.61%) |
May 28, 2015 | 5.426 | 5.554 | 5.426 | 5.554 | 3,771 | +0.20(+3.80%) |
May 27, 2015 | 5.274 | 5.571 | 5.019 | 5.350 | 73,630 | +0.03(+0.64%) |
May 26, 2015 | 5.155 | 5.384 | 5.019 | 5.316 | 53,744 | +0.15(+2.96%) |
May 22, 2015 | 5.138 | 5.164 | 5.164 | 5.164 | 35,146 | -0.25(-4.69%) |
May 21, 2015 | 5.367 | 5.418 | 5.282 | 5.418 | 2,184 | -0.07(-1.24%) |
May 20, 2015 | 5.706 | 5.799 | 5.240 | 5.486 | 38,421 | -0.16(-2.85%) |
May 19, 2015 | 5.596 | 5.715 | 5.596 | 5.647 | 3,522 | -0.18(-3.06%) |
May 18, 2015 | 5.681 | 5.825 | 5.474 | 5.825 | 9,752 | +0.06(+1.03%) |
May 15, 2015 | 5.497 | 5.766 | 5.489 | 5.766 | 32,669 | +0.28(+5.20%) |
May 14, 2015 | 5.455 | 5.648 | 5.414 | 5.481 | 17,455 | +0.03(+0.46%) |
May 13, 2015 | 5.447 | 5.497 | 5.405 | 5.456 | 3,121 | +0.05(+0.93%) |
May 12, 2015 | 5.405 | 5.481 | 5.338 | 5.405 | 20,389 | -0.07(-1.23%) |
May 11, 2015 | 5.531 | 5.531 | 5.088 | 5.472 | 14,660 | -0.08(-1.43%) |
May 08, 2015 | 5.003 | 5.552 | 4.869 | 5.552 | 76,354 | +0.64(+13.05%) |
May 07, 2015 | 5.020 | 5.020 | 4.735 | 4.911 | 86,526 | +0.51(+11.62%) |
May 06, 2015 | 4.400 | 4.458 | 4.391 | 4.400 | 25,267 | +0.08(+1.94%) |
May 05, 2015 | 4.316 | 4.429 | 4.257 | 4.316 | 17,202 | +0.06(+1.38%) |
May 04, 2015 | 4.492 | 4.492 | 4.257 | 4.257 | 28,177 | -0.08(-1.93%) |