Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.468 | 6.483 | 6.427 | 6.432 | 95,868 | -0.06(-0.87%) |
Aug 28, 2015 | 6.447 | 6.525 | 6.447 | 6.489 | 244,385 | +0.02(+0.24%) |
Aug 27, 2015 | 6.432 | 6.499 | 6.380 | 6.473 | 320,035 | +0.13(+2.03%) |
Aug 26, 2015 | 6.247 | 6.344 | 6.154 | 6.344 | 310,248 | +0.22(+3.62%) |
Aug 25, 2015 | 6.288 | 6.355 | 6.097 | 6.123 | 255,118 | +0.01(+0.19%) |
Aug 24, 2015 | 6.004 | 6.283 | 4.583 | 6.112 | 1,138,919 | -0.35(-5.36%) |
Aug 21, 2015 | 6.622 | 6.633 | 6.442 | 6.458 | 372,339 | -0.22(-3.24%) |
Aug 20, 2015 | 6.725 | 6.725 | 6.669 | 6.674 | 300,540 | -0.10(-1.55%) |
Aug 19, 2015 | 6.794 | 6.794 | 6.728 | 6.779 | 163,129 | -0.02(-0.30%) |
Aug 18, 2015 | 6.804 | 6.809 | 6.769 | 6.799 | 112,942 | +0.00(+0.00%) |
Aug 17, 2015 | 6.784 | 6.815 | 6.758 | 6.799 | 155,339 | +0.01(+0.08%) |
Aug 14, 2015 | 6.753 | 6.794 | 6.753 | 6.794 | 115,315 | +0.04(+0.61%) |
Aug 13, 2015 | 6.779 | 6.784 | 6.746 | 6.753 | 146,084 | -0.02(-0.30%) |
Aug 12, 2015 | 6.707 | 6.784 | 6.666 | 6.774 | 288,197 | +0.02(+0.30%) |
Aug 11, 2015 | 6.728 | 6.763 | 6.728 | 6.753 | 120,635 | -0.04(-0.53%) |
Aug 10, 2015 | 6.758 | 6.830 | 6.758 | 6.789 | 223,894 | +0.05(+0.68%) |
Aug 07, 2015 | 6.758 | 6.774 | 6.707 | 6.743 | 214,445 | -0.03(-0.45%) |
Aug 06, 2015 | 6.835 | 6.845 | 6.753 | 6.774 | 159,245 | -0.08(-1.19%) |
Aug 05, 2015 | 6.866 | 6.886 | 6.830 | 6.856 | 179,827 | +0.01(+0.07%) |
Aug 04, 2015 | 6.891 | 6.891 | 6.825 | 6.850 | 136,018 | -0.04(-0.59%) |
Aug 03, 2015 | 6.871 | 6.896 | 6.840 | 6.891 | 155,058 | -0.01(-0.07%) |
Jul 31, 2015 | 6.912 | 6.912 | 6.861 | 6.896 | 239,812 | +0.02(+0.22%) |
Jul 30, 2015 | 6.835 | 6.881 | 6.815 | 6.881 | 196,519 | +0.02(+0.30%) |
Jul 29, 2015 | 6.820 | 6.861 | 6.809 | 6.861 | 135,260 | +0.04(+0.52%) |
Jul 28, 2015 | 6.748 | 6.825 | 6.733 | 6.825 | 140,146 | +0.09(+1.29%) |
Jul 27, 2015 | 6.743 | 6.758 | 6.712 | 6.738 | 155,881 | -0.04(-0.60%) |
Jul 24, 2015 | 6.820 | 6.820 | 6.754 | 6.779 | 94,179 | -0.03(-0.45%) |
Jul 23, 2015 | 6.850 | 6.871 | 6.794 | 6.809 | 194,002 | -0.03(-0.37%) |
Jul 22, 2015 | 6.840 | 6.861 | 6.825 | 6.835 | 238,904 | -0.01(-0.18%) |
Jul 21, 2015 | 6.878 | 6.893 | 6.812 | 6.847 | 251,531 | -0.02(-0.30%) |
Jul 20, 2015 | 6.888 | 6.893 | 6.862 | 6.867 | 165,891 | -0.02(-0.30%) |
Jul 17, 2015 | 6.893 | 6.897 | 6.873 | 6.888 | 158,683 | +0.02(+0.22%) |
Jul 16, 2015 | 6.852 | 6.883 | 6.847 | 6.873 | 128,287 | +0.04(+0.60%) |
Jul 15, 2015 | 6.822 | 6.857 | 6.812 | 6.832 | 266,915 | +0.02(+0.30%) |
Jul 14, 2015 | 6.812 | 6.837 | 6.791 | 6.812 | 450,256 | +0.00(+0.00%) |
Jul 13, 2015 | 6.771 | 6.812 | 6.760 | 6.812 | 310,279 | +0.10(+1.52%) |
Jul 10, 2015 | 6.710 | 6.756 | 6.697 | 6.710 | 292,401 | +0.07(+0.99%) |
Jul 09, 2015 | 6.695 | 6.705 | 6.639 | 6.644 | 227,623 | +0.04(+0.54%) |
Jul 08, 2015 | 6.695 | 6.700 | 6.608 | 6.608 | 263,199 | -0.12(-1.74%) |
Jul 07, 2015 | 6.720 | 6.735 | 6.639 | 6.725 | 292,987 | +0.03(+0.46%) |
Jul 06, 2015 | 6.684 | 6.705 | 6.649 | 6.695 | 310,590 | -0.02(-0.23%) |
Jul 02, 2015 | 6.710 | 6.710 | 6.710 | 6.710 | 471,548 | -0.02(-0.23%) |
Jul 01, 2015 | 6.720 | 6.756 | 6.705 | 6.725 | 388,323 | +0.05(+0.76%) |
Jun 30, 2015 | 6.771 | 6.771 | 6.659 | 6.674 | 424,180 | -0.04(-0.61%) |
Jun 29, 2015 | 6.766 | 6.796 | 6.695 | 6.715 | 277,538 | -0.11(-1.64%) |
Jun 26, 2015 | 6.878 | 6.878 | 6.822 | 6.827 | 171,681 | -0.04(-0.52%) |
Jun 25, 2015 | 6.903 | 6.908 | 6.857 | 6.862 | 158,780 | -0.02(-0.22%) |
Jun 24, 2015 | 6.888 | 6.908 | 6.873 | 6.878 | 126,344 | -0.02(-0.29%) |
Jun 23, 2015 | 6.898 | 6.918 | 6.883 | 6.898 | 112,837 | +0.01(+0.15%) |
Jun 22, 2015 | 6.888 | 6.913 | 6.878 | 6.888 | 150,694 | +0.01(+0.15%) |
Jun 19, 2015 | 6.893 | 6.908 | 6.761 | 6.878 | 83,778 | -0.04(-0.54%) |
Jun 18, 2015 | 6.854 | 6.920 | 6.844 | 6.915 | 137,065 | +0.07(+0.96%) |
Jun 17, 2015 | 6.839 | 6.865 | 6.819 | 6.849 | 162,585 | +0.00(+0.00%) |
Jun 16, 2015 | 6.799 | 6.854 | 6.769 | 6.849 | 176,657 | +0.05(+0.67%) |
Jun 15, 2015 | 6.784 | 6.809 | 6.758 | 6.804 | 92,323 | -0.02(-0.30%) |
Jun 12, 2015 | 6.859 | 6.859 | 6.809 | 6.824 | 116,895 | -0.05(-0.73%) |
Jun 11, 2015 | 6.854 | 6.895 | 6.826 | 6.875 | 166,567 | +0.05(+0.74%) |
Jun 10, 2015 | 6.764 | 6.839 | 6.743 | 6.824 | 178,970 | +0.07(+1.05%) |
Jun 09, 2015 | 6.804 | 6.824 | 6.748 | 6.753 | 301,708 | -0.06(-0.89%) |
Jun 08, 2015 | 6.839 | 6.839 | 6.789 | 6.814 | 160,580 | -0.04(-0.52%) |
Jun 05, 2015 | 6.824 | 6.859 | 6.809 | 6.849 | 221,006 | +0.01(+0.15%) |
Jun 04, 2015 | 6.895 | 6.895 | 6.824 | 6.839 | 275,825 | -0.06(-0.88%) |
Jun 03, 2015 | 6.900 | 6.940 | 6.890 | 6.900 | 239,067 | +0.00(+0.00%) |
Jun 02, 2015 | 6.905 | 6.925 | 6.875 | 6.900 | 227,885 | -0.02(-0.34%) |