Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.878 | 5.929 | 5.878 | 5.914 | 325,252 | -0.01(-0.09%) |
Aug 28, 2015 | 5.878 | 5.940 | 5.878 | 5.919 | 287,902 | +0.03(+0.53%) |
Aug 27, 2015 | 5.909 | 5.914 | 5.878 | 5.888 | 299,761 | +0.01(+0.09%) |
Aug 26, 2015 | 5.857 | 5.883 | 5.811 | 5.883 | 425,723 | +0.03(+0.53%) |
Aug 25, 2015 | 5.754 | 5.852 | 5.754 | 5.852 | 2,087,756 | +0.12(+2.12%) |
Aug 24, 2015 | 5.630 | 5.754 | 5.423 | 5.731 | 2,168,474 | -0.11(-1.90%) |
Aug 21, 2015 | 5.837 | 5.857 | 5.821 | 5.842 | 892,535 | +0.00(+0.01%) |
Aug 20, 2015 | 5.847 | 5.857 | 5.816 | 5.841 | 549,021 | -0.02(-0.27%) |
Aug 19, 2015 | 5.847 | 5.857 | 5.842 | 5.857 | 221,796 | -0.01(-0.18%) |
Aug 18, 2015 | 5.867 | 5.878 | 5.862 | 5.867 | 289,860 | +0.00(+0.00%) |
Aug 17, 2015 | 5.857 | 5.883 | 5.790 | 5.867 | 704,755 | -0.03(-0.44%) |
Aug 14, 2015 | 5.878 | 5.893 | 5.873 | 5.893 | 237,372 | +0.01(+0.18%) |
Aug 13, 2015 | 5.878 | 5.914 | 5.868 | 5.883 | 332,119 | +0.00(+0.00%) |
Aug 12, 2015 | 5.852 | 5.898 | 5.826 | 5.883 | 429,502 | -0.01(-0.18%) |
Aug 11, 2015 | 5.893 | 5.914 | 5.878 | 5.893 | 579,019 | -0.03(-0.44%) |
Aug 10, 2015 | 5.929 | 5.929 | 5.914 | 5.919 | 356,115 | -0.01(-0.17%) |
Aug 07, 2015 | 5.935 | 5.948 | 5.919 | 5.929 | 291,304 | -0.02(-0.35%) |
Aug 06, 2015 | 5.945 | 5.950 | 5.919 | 5.950 | 603,009 | +0.00(+0.00%) |
Aug 05, 2015 | 5.986 | 5.986 | 5.929 | 5.950 | 495,088 | -0.03(-0.51%) |
Aug 04, 2015 | 5.960 | 5.981 | 5.960 | 5.981 | 306,566 | +0.01(+0.17%) |
Aug 03, 2015 | 5.965 | 5.975 | 5.955 | 5.970 | 374,913 | -0.01(-0.17%) |
Jul 31, 2015 | 5.950 | 5.986 | 5.945 | 5.981 | 226,853 | +0.04(+0.69%) |
Jul 30, 2015 | 5.934 | 5.975 | 5.929 | 5.940 | 391,604 | -0.01(-0.20%) |
Jul 29, 2015 | 5.899 | 5.960 | 5.893 | 5.951 | 1,607,799 | +0.04(+0.63%) |
Jul 28, 2015 | 5.878 | 5.915 | 5.878 | 5.914 | 596,177 | +0.04(+0.70%) |
Jul 27, 2015 | 5.888 | 5.893 | 5.832 | 5.873 | 711,720 | -0.03(-0.52%) |
Jul 24, 2015 | 5.950 | 5.970 | 5.899 | 5.904 | 677,633 | -0.06(-1.03%) |
Jul 23, 2015 | 5.981 | 5.986 | 5.955 | 5.965 | 443,893 | -0.02(-0.26%) |
Jul 22, 2015 | 6.001 | 6.006 | 5.960 | 5.981 | 585,086 | -0.04(-0.60%) |
Jul 21, 2015 | 6.047 | 6.058 | 6.001 | 6.016 | 596,635 | -0.05(-0.85%) |
Jul 20, 2015 | 6.093 | 6.109 | 6.063 | 6.068 | 565,718 | -0.03(-0.42%) |
Jul 17, 2015 | 6.165 | 6.165 | 6.093 | 6.093 | 289,507 | -0.03(-0.50%) |
Jul 16, 2015 | 6.104 | 6.124 | 6.093 | 6.124 | 331,701 | +0.02(+0.34%) |
Jul 15, 2015 | 6.104 | 6.114 | 6.083 | 6.104 | 285,701 | +0.02(+0.25%) |
Jul 14, 2015 | 6.109 | 6.124 | 6.088 | 6.088 | 360,585 | -0.01(-0.08%) |
Jul 13, 2015 | 6.124 | 6.129 | 6.093 | 6.093 | 252,934 | -0.03(-0.42%) |
Jul 10, 2015 | 6.114 | 6.140 | 6.104 | 6.119 | 277,729 | +0.02(+0.34%) |
Jul 09, 2015 | 6.119 | 6.145 | 6.099 | 6.099 | 365,323 | -0.02(-0.25%) |
Jul 08, 2015 | 6.093 | 6.140 | 6.079 | 6.114 | 341,289 | -0.02(-0.33%) |
Jul 07, 2015 | 6.119 | 6.137 | 6.093 | 6.134 | 456,186 | +0.01(+0.15%) |
Jul 06, 2015 | 6.088 | 6.154 | 6.088 | 6.125 | 340,802 | -0.01(-0.24%) |
Jul 02, 2015 | 6.098 | 6.139 | 6.139 | 6.139 | 428,292 | +0.04(+0.58%) |
Jul 01, 2015 | 6.134 | 6.159 | 6.088 | 6.103 | 462,182 | -0.02(-0.33%) |
Jun 30, 2015 | 6.063 | 6.129 | 6.063 | 6.124 | 714,690 | +0.08(+1.26%) |
Jun 29, 2015 | 6.073 | 6.078 | 6.002 | 6.047 | 878,882 | -0.04(-0.67%) |
Jun 26, 2015 | 6.108 | 6.116 | 6.088 | 6.088 | 839,607 | -0.03(-0.42%) |
Jun 25, 2015 | 6.144 | 6.144 | 6.108 | 6.114 | 386,884 | -0.03(-0.50%) |
Jun 24, 2015 | 6.154 | 6.175 | 6.134 | 6.144 | 371,699 | -0.03(-0.41%) |
Jun 23, 2015 | 6.154 | 6.185 | 6.139 | 6.170 | 341,569 | +0.03(+0.50%) |
Jun 22, 2015 | 6.139 | 6.165 | 6.129 | 6.139 | 376,838 | +0.01(+0.08%) |
Jun 19, 2015 | 6.236 | 6.236 | 6.124 | 6.134 | 489,130 | -0.03(-0.50%) |
Jun 18, 2015 | 6.108 | 6.165 | 6.108 | 6.165 | 516,637 | +0.06(+0.92%) |
Jun 17, 2015 | 6.129 | 6.144 | 6.108 | 6.108 | 311,921 | -0.03(-0.42%) |
Jun 16, 2015 | 6.124 | 6.139 | 6.119 | 6.134 | 321,399 | +0.01(+0.17%) |
Jun 15, 2015 | 6.083 | 6.129 | 6.073 | 6.124 | 428,027 | +0.03(+0.42%) |
Jun 12, 2015 | 6.103 | 6.124 | 6.098 | 6.098 | 362,087 | -0.02(-0.33%) |
Jun 11, 2015 | 6.119 | 6.139 | 6.114 | 6.119 | 378,471 | +0.00(+0.00%) |
Jun 10, 2015 | 6.134 | 6.159 | 6.114 | 6.119 | 337,883 | -0.02(-0.25%) |
Jun 09, 2015 | 6.190 | 6.205 | 6.119 | 6.134 | 616,501 | -0.07(-1.11%) |
Jun 08, 2015 | 6.180 | 6.205 | 6.175 | 6.203 | 265,594 | +0.03(+0.45%) |
Jun 05, 2015 | 6.246 | 6.251 | 6.139 | 6.175 | 1,056,941 | -0.08(-1.27%) |
Jun 04, 2015 | 6.266 | 6.272 | 6.251 | 6.254 | 177,176 | -0.01(-0.20%) |
Jun 03, 2015 | 6.282 | 6.287 | 6.261 | 6.266 | 305,940 | -0.01(-0.15%) |
Jun 02, 2015 | 6.266 | 6.286 | 6.251 | 6.276 | 471,676 | +0.01(+0.08%) |