Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.345 | 6.527 | 6.281 | 6.364 | 312,818 | -0.08(-1.19%) |
Aug 28, 2015 | 6.383 | 6.536 | 6.335 | 6.440 | 272,051 | +0.03(+0.45%) |
Aug 27, 2015 | 6.325 | 6.527 | 6.210 | 6.412 | 299,365 | +0.15(+2.45%) |
Aug 26, 2015 | 5.980 | 6.277 | 5.923 | 6.258 | 538,570 | +0.45(+7.76%) |
Aug 25, 2015 | 5.904 | 6.220 | 5.798 | 5.808 | 721,857 | +0.10(+1.68%) |
Aug 24, 2015 | 4.792 | 5.913 | 4.792 | 5.712 | 1,406,825 | -0.70(-10.91%) |
Aug 21, 2015 | 6.297 | 6.603 | 6.201 | 6.412 | 753,394 | +0.02(+0.30%) |
Aug 20, 2015 | 6.690 | 6.738 | 6.239 | 6.392 | 1,000,312 | -0.38(-5.66%) |
Aug 19, 2015 | 6.785 | 6.910 | 6.670 | 6.776 | 513,633 | -0.02(-0.28%) |
Aug 18, 2015 | 7.073 | 7.073 | 6.738 | 6.795 | 571,576 | -0.28(-3.93%) |
Aug 17, 2015 | 6.872 | 7.092 | 6.805 | 7.073 | 931,234 | +0.20(+2.93%) |
Aug 14, 2015 | 6.900 | 6.948 | 6.766 | 6.872 | 364,629 | -0.03(-0.42%) |
Aug 13, 2015 | 6.900 | 6.977 | 6.757 | 6.900 | 515,275 | +0.00(+0.00%) |
Aug 12, 2015 | 7.015 | 7.020 | 6.642 | 6.900 | 726,255 | +0.03(+0.42%) |
Aug 11, 2015 | 6.661 | 7.063 | 6.498 | 6.872 | 1,866,965 | +0.21(+3.17%) |
Aug 10, 2015 | 6.699 | 6.757 | 6.479 | 6.661 | 719,096 | +0.03(+0.43%) |
Aug 07, 2015 | 6.565 | 6.709 | 6.412 | 6.632 | 754,904 | +0.26(+4.06%) |
Aug 06, 2015 | 6.536 | 6.661 | 6.316 | 6.373 | 428,855 | -0.15(-2.35%) |
Aug 05, 2015 | 6.354 | 6.709 | 6.268 | 6.527 | 665,022 | +0.25(+3.97%) |
Aug 04, 2015 | 6.651 | 6.795 | 6.134 | 6.277 | 1,244,760 | -0.35(-5.35%) |
Aug 03, 2015 | 6.210 | 6.699 | 6.153 | 6.632 | 1,421,540 | +0.39(+6.30%) |
Jul 31, 2015 | 5.511 | 6.316 | 5.482 | 6.239 | 2,311,488 | +1.04(+19.89%) |
Jul 30, 2015 | 5.032 | 5.281 | 4.936 | 5.204 | 755,429 | +0.19(+3.82%) |
Jul 29, 2015 | 4.849 | 5.046 | 4.840 | 5.012 | 249,868 | +0.17(+3.56%) |
Jul 28, 2015 | 4.907 | 4.964 | 4.802 | 4.840 | 278,677 | -0.06(-1.17%) |
Jul 27, 2015 | 4.993 | 4.993 | 4.773 | 4.897 | 394,354 | -0.11(-2.11%) |
Jul 24, 2015 | 5.041 | 5.127 | 4.964 | 5.003 | 398,632 | -0.02(-0.38%) |
Jul 23, 2015 | 5.089 | 5.223 | 4.964 | 5.022 | 401,529 | +0.01(+0.19%) |
Jul 22, 2015 | 4.984 | 5.108 | 4.926 | 5.012 | 270,415 | +0.04(+0.77%) |
Jul 21, 2015 | 4.917 | 5.127 | 4.917 | 4.974 | 431,923 | +0.09(+1.76%) |
Jul 20, 2015 | 5.540 | 5.540 | 4.859 | 4.888 | 746,192 | -0.63(-11.46%) |
Jul 17, 2015 | 5.674 | 5.674 | 5.511 | 5.520 | 392,669 | -0.16(-2.87%) |
Jul 16, 2015 | 5.597 | 5.722 | 5.540 | 5.683 | 372,787 | +0.12(+2.24%) |
Jul 15, 2015 | 5.750 | 5.846 | 5.501 | 5.559 | 350,656 | -0.17(-3.01%) |
Jul 14, 2015 | 5.587 | 5.750 | 5.578 | 5.731 | 341,406 | +0.13(+2.40%) |
Jul 13, 2015 | 5.655 | 5.683 | 5.559 | 5.597 | 365,751 | -0.03(-0.51%) |
Jul 10, 2015 | 5.587 | 5.702 | 5.520 | 5.626 | 346,062 | +0.08(+1.38%) |
Jul 09, 2015 | 5.597 | 5.712 | 5.501 | 5.549 | 284,572 | +0.02(+0.35%) |
Jul 08, 2015 | 5.540 | 5.655 | 5.415 | 5.530 | 266,754 | -0.08(-1.37%) |
Jul 07, 2015 | 5.712 | 5.760 | 5.405 | 5.607 | 525,663 | -0.11(-1.85%) |
Jul 06, 2015 | 5.990 | 6.057 | 5.645 | 5.712 | 662,021 | -0.38(-6.29%) |
Jul 02, 2015 | 6.115 | 6.095 | 6.095 | 6.095 | 256,679 | -0.08(-1.24%) |
Jul 01, 2015 | 6.172 | 6.277 | 6.124 | 6.172 | 319,317 | +0.00(+0.00%) |
Jun 30, 2015 | 6.239 | 6.268 | 6.019 | 6.172 | 437,513 | +0.05(+0.78%) |
Jun 29, 2015 | 6.258 | 6.383 | 5.990 | 6.124 | 725,956 | -0.26(-4.05%) |
Jun 26, 2015 | 6.575 | 6.680 | 6.287 | 6.383 | 2,211,335 | -0.26(-3.90%) |
Jun 25, 2015 | 6.642 | 6.681 | 6.575 | 6.642 | 409,525 | -0.01(-0.14%) |
Jun 24, 2015 | 6.690 | 6.824 | 6.594 | 6.651 | 271,485 | -0.09(-1.28%) |
Jun 23, 2015 | 6.843 | 6.891 | 6.584 | 6.738 | 407,208 | -0.11(-1.54%) |
Jun 22, 2015 | 6.814 | 7.006 | 6.776 | 6.843 | 303,489 | +0.05(+0.71%) |
Jun 19, 2015 | 6.853 | 7.073 | 6.785 | 6.795 | 400,985 | -0.11(-1.53%) |
Jun 18, 2015 | 6.805 | 6.939 | 6.757 | 6.900 | 560,181 | +0.10(+1.41%) |
Jun 17, 2015 | 6.709 | 6.843 | 6.699 | 6.805 | 459,441 | +0.05(+0.71%) |
Jun 16, 2015 | 6.843 | 6.900 | 6.613 | 6.757 | 779,535 | -0.09(-1.26%) |
Jun 15, 2015 | 6.412 | 6.920 | 6.297 | 6.843 | 1,546,890 | +0.40(+6.25%) |
Jun 12, 2015 | 6.162 | 6.517 | 6.038 | 6.440 | 780,370 | +0.31(+5.00%) |
Jun 11, 2015 | 6.115 | 6.220 | 6.009 | 6.134 | 273,202 | +0.05(+0.79%) |
Jun 10, 2015 | 6.134 | 6.297 | 6.038 | 6.086 | 694,539 | +0.00(+0.00%) |
Jun 09, 2015 | 6.182 | 6.182 | 5.990 | 6.086 | 316,389 | -0.08(-1.24%) |
Jun 08, 2015 | 6.124 | 6.182 | 5.942 | 6.162 | 410,830 | +0.01(+0.16%) |
Jun 05, 2015 | 5.923 | 6.182 | 5.817 | 6.153 | 551,969 | +0.28(+4.73%) |
Jun 04, 2015 | 5.923 | 6.019 | 5.760 | 5.875 | 376,101 | -0.09(-1.45%) |
Jun 03, 2015 | 5.875 | 6.028 | 5.817 | 5.961 | 290,114 | +0.07(+1.14%) |
Jun 02, 2015 | 5.549 | 5.904 | 5.501 | 5.894 | 678,971 | +0.28(+4.95%) |