Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 6.580 | 6.610 | 6.230 | 6.350 | 614,273 | -0.28(-4.22%) |
Jul 30, 2015 | 6.730 | 6.820 | 6.490 | 6.630 | 370,558 | -0.19(-2.79%) |
Jul 29, 2015 | 6.850 | 6.850 | 6.610 | 6.820 | 345,761 | +0.01(+0.15%) |
Jul 28, 2015 | 6.790 | 6.810 | 6.280 | 6.810 | 451,355 | +0.04(+0.59%) |
Jul 27, 2015 | 6.800 | 6.950 | 6.590 | 6.770 | 208,507 | -0.09(-1.31%) |
Jul 24, 2015 | 7.210 | 7.230 | 6.800 | 6.860 | 625,116 | -0.39(-5.38%) |
Jul 23, 2015 | 7.340 | 7.390 | 7.200 | 7.250 | 237,975 | -0.08(-1.09%) |
Jul 22, 2015 | 7.350 | 7.450 | 7.200 | 7.330 | 159,647 | +0.00(+0.00%) |
Jul 21, 2015 | 7.140 | 7.420 | 7.120 | 7.330 | 179,018 | +0.20(+2.81%) |
Jul 20, 2015 | 7.110 | 7.200 | 7.040 | 7.130 | 151,029 | -0.03(-0.42%) |
Jul 17, 2015 | 7.050 | 7.270 | 7.050 | 7.160 | 249,995 | +0.05(+0.70%) |
Jul 16, 2015 | 6.810 | 7.340 | 6.810 | 7.110 | 1,547,261 | -0.47(-6.20%) |
Jul 15, 2015 | 7.630 | 7.630 | 7.430 | 7.580 | 148,270 | +0.03(+0.40%) |
Jul 14, 2015 | 7.570 | 7.610 | 7.440 | 7.550 | 107,884 | +0.00(+0.00%) |
Jul 13, 2015 | 7.610 | 7.750 | 7.500 | 7.550 | 144,796 | +0.07(+0.94%) |
Jul 10, 2015 | 7.600 | 7.640 | 7.420 | 7.480 | 129,697 | -0.07(-0.93%) |
Jul 09, 2015 | 7.270 | 7.620 | 7.210 | 7.550 | 310,052 | +0.29(+3.99%) |
Jul 08, 2015 | 7.360 | 7.500 | 7.230 | 7.260 | 270,541 | -0.15(-2.02%) |
Jul 07, 2015 | 7.340 | 7.410 | 7.210 | 7.410 | 152,533 | +0.03(+0.41%) |
Jul 06, 2015 | 7.100 | 7.510 | 6.902 | 7.380 | 358,671 | +0.12(+1.65%) |
Jul 02, 2015 | 7.360 | 7.260 | 7.260 | 7.260 | 107,900 | -0.06(-0.82%) |
Jul 01, 2015 | 7.340 | 7.440 | 7.310 | 7.320 | 142,925 | +0.01(+0.14%) |
Jun 30, 2015 | 7.320 | 7.445 | 7.280 | 7.310 | 144,973 | +0.00(+0.00%) |
Jun 29, 2015 | 7.380 | 7.470 | 7.220 | 7.310 | 224,072 | +0.11(+1.53%) |
Jun 26, 2015 | 7.580 | 7.810 | 7.160 | 7.200 | 2,308,352 | -0.38(-5.01%) |
Jun 25, 2015 | 7.580 | 7.720 | 7.360 | 7.580 | 267,910 | -0.02(-0.26%) |
Jun 24, 2015 | 7.700 | 7.890 | 7.580 | 7.600 | 310,534 | -0.09(-1.17%) |
Jun 23, 2015 | 7.900 | 7.950 | 7.580 | 7.690 | 326,316 | -0.19(-2.41%) |
Jun 22, 2015 | 7.500 | 8.000 | 7.480 | 7.880 | 568,530 | +0.44(+5.91%) |
Jun 19, 2015 | 7.260 | 7.480 | 7.158 | 7.440 | 541,779 | +0.21(+2.90%) |
Jun 18, 2015 | 7.300 | 7.400 | 7.120 | 7.230 | 154,658 | -0.06(-0.82%) |
Jun 17, 2015 | 7.460 | 7.630 | 7.290 | 7.290 | 221,709 | -0.16(-2.15%) |
Jun 16, 2015 | 7.430 | 7.790 | 7.290 | 7.450 | 422,640 | +0.15(+2.05%) |
Jun 15, 2015 | 7.080 | 7.370 | 7.035 | 7.300 | 255,066 | +0.30(+4.29%) |
Jun 12, 2015 | 7.170 | 7.310 | 6.985 | 7.000 | 357,442 | -0.17(-2.37%) |
Jun 11, 2015 | 7.090 | 7.190 | 6.660 | 7.170 | 510,074 | +0.10(+1.41%) |
Jun 10, 2015 | 7.190 | 7.425 | 7.070 | 7.070 | 237,296 | -0.20(-2.75%) |
Jun 09, 2015 | 7.200 | 7.980 | 7.120 | 7.270 | 673,188 | +0.24(+3.41%) |
Jun 08, 2015 | 6.680 | 7.090 | 6.680 | 7.030 | 563,859 | +0.37(+5.56%) |
Jun 05, 2015 | 6.150 | 6.670 | 6.150 | 6.660 | 491,629 | +0.52(+8.47%) |
Jun 04, 2015 | 6.020 | 6.148 | 5.970 | 6.140 | 172,125 | +0.13(+2.16%) |
Jun 03, 2015 | 6.000 | 6.175 | 5.910 | 6.010 | 435,093 | +0.02(+0.33%) |
Jun 02, 2015 | 5.760 | 5.999 | 5.760 | 5.990 | 173,494 | +0.22(+3.81%) |
Jun 01, 2015 | 5.750 | 5.850 | 5.690 | 5.770 | 159,147 | +0.02(+0.35%) |
May 29, 2015 | 5.520 | 5.750 | 5.520 | 5.750 | 137,955 | +0.20(+3.60%) |
May 28, 2015 | 5.520 | 5.600 | 5.444 | 5.550 | 89,426 | +0.00(+0.00%) |
May 27, 2015 | 5.490 | 5.560 | 5.460 | 5.550 | 313,300 | +0.10(+1.83%) |
May 26, 2015 | 5.360 | 5.500 | 5.360 | 5.450 | 106,588 | +0.10(+1.87%) |
May 22, 2015 | 5.330 | 5.350 | 5.350 | 5.350 | 129,100 | -0.01(-0.19%) |
May 21, 2015 | 5.250 | 5.500 | 5.250 | 5.360 | 221,451 | +0.03(+0.56%) |
May 20, 2015 | 5.290 | 5.380 | 5.150 | 5.330 | 123,638 | +0.05(+0.95%) |
May 19, 2015 | 5.700 | 5.700 | 5.210 | 5.280 | 275,562 | -0.56(-9.59%) |
May 18, 2015 | 5.110 | 5.870 | 5.110 | 5.840 | 357,554 | +0.74(+14.51%) |
May 15, 2015 | 5.050 | 5.130 | 4.960 | 5.100 | 114,660 | +0.06(+1.19%) |
May 14, 2015 | 5.060 | 5.090 | 5.000 | 5.040 | 57,887 | +0.00(+0.00%) |
May 13, 2015 | 5.020 | 5.100 | 5.020 | 5.040 | 70,582 | +0.01(+0.20%) |
May 12, 2015 | 5.060 | 5.110 | 4.960 | 5.030 | 91,871 | -0.09(-1.76%) |
May 11, 2015 | 4.980 | 5.190 | 4.940 | 5.120 | 116,179 | +0.14(+2.81%) |
May 08, 2015 | 5.200 | 5.210 | 4.860 | 4.980 | 200,753 | -0.21(-4.05%) |
May 07, 2015 | 5.170 | 5.250 | 5.030 | 5.190 | 95,802 | +0.00(+0.00%) |
May 06, 2015 | 5.100 | 5.230 | 5.040 | 5.190 | 114,618 | +0.09(+1.76%) |
May 05, 2015 | 5.060 | 5.130 | 5.000 | 5.100 | 134,150 | +0.00(+0.00%) |
May 04, 2015 | 5.040 | 5.210 | 4.870 | 5.100 | 172,517 | -0.13(-2.49%) |