Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.190 | 6.290 | 5.950 | 6.080 | 323,108 | -0.20(-3.18%) |
Aug 28, 2015 | 5.970 | 6.300 | 5.970 | 6.280 | 201,205 | +0.30(+5.02%) |
Aug 27, 2015 | 5.950 | 6.050 | 5.840 | 5.980 | 195,021 | +0.04(+0.67%) |
Aug 26, 2015 | 5.870 | 5.950 | 5.550 | 5.940 | 292,452 | +0.24(+4.21%) |
Aug 25, 2015 | 5.770 | 5.940 | 5.610 | 5.700 | 298,840 | +0.07(+1.24%) |
Aug 24, 2015 | 5.500 | 5.961 | 5.260 | 5.630 | 360,557 | -0.13(-2.26%) |
Aug 21, 2015 | 5.580 | 5.860 | 5.500 | 5.760 | 347,904 | +0.01(+0.17%) |
Aug 20, 2015 | 5.980 | 6.000 | 5.750 | 5.750 | 287,595 | -0.30(-4.96%) |
Aug 19, 2015 | 6.240 | 6.240 | 5.950 | 6.050 | 196,510 | -0.17(-2.73%) |
Aug 18, 2015 | 6.310 | 6.400 | 6.190 | 6.220 | 189,016 | -0.13(-2.05%) |
Aug 17, 2015 | 6.370 | 6.430 | 6.300 | 6.350 | 215,233 | +0.01(+0.16%) |
Aug 14, 2015 | 6.350 | 6.440 | 6.180 | 6.340 | 258,412 | -0.01(-0.16%) |
Aug 13, 2015 | 6.200 | 6.467 | 6.155 | 6.350 | 388,212 | +0.18(+2.92%) |
Aug 12, 2015 | 6.050 | 6.200 | 5.940 | 6.170 | 402,300 | +0.18(+3.01%) |
Aug 11, 2015 | 5.960 | 6.055 | 5.940 | 5.990 | 217,991 | -0.02(-0.33%) |
Aug 10, 2015 | 5.800 | 6.050 | 5.800 | 6.010 | 270,731 | +0.25(+4.34%) |
Aug 07, 2015 | 5.830 | 5.915 | 5.750 | 5.760 | 224,808 | -0.13(-2.21%) |
Aug 06, 2015 | 5.990 | 6.050 | 5.760 | 5.890 | 378,781 | -0.11(-1.83%) |
Aug 05, 2015 | 6.000 | 6.100 | 5.970 | 6.000 | 205,603 | -0.02(-0.33%) |
Aug 04, 2015 | 6.060 | 6.130 | 5.970 | 6.020 | 206,622 | -0.05(-0.82%) |
Aug 03, 2015 | 6.100 | 6.330 | 5.975 | 6.070 | 318,229 | -0.04(-0.65%) |
Jul 31, 2015 | 6.030 | 6.190 | 6.030 | 6.110 | 248,607 | +0.06(+0.99%) |
Jul 30, 2015 | 5.950 | 6.090 | 5.900 | 6.050 | 410,781 | +0.08(+1.34%) |
Jul 29, 2015 | 5.990 | 6.000 | 5.880 | 5.970 | 129,347 | +0.01(+0.17%) |
Jul 28, 2015 | 6.050 | 6.080 | 5.870 | 5.960 | 190,125 | -0.11(-1.81%) |
Jul 27, 2015 | 6.110 | 6.200 | 5.940 | 6.070 | 498,440 | -0.01(-0.16%) |
Jul 24, 2015 | 6.030 | 6.189 | 5.960 | 6.080 | 466,073 | +0.08(+1.33%) |
Jul 23, 2015 | 6.270 | 6.270 | 5.780 | 6.000 | 933,901 | -0.37(-5.81%) |
Jul 22, 2015 | 6.410 | 6.560 | 6.350 | 6.370 | 346,391 | -0.05(-0.78%) |
Jul 21, 2015 | 6.590 | 6.600 | 6.370 | 6.420 | 250,026 | -0.18(-2.73%) |
Jul 20, 2015 | 6.650 | 6.700 | 6.460 | 6.600 | 384,664 | -0.03(-0.45%) |
Jul 17, 2015 | 6.610 | 6.650 | 6.460 | 6.630 | 321,876 | +0.03(+0.45%) |
Jul 16, 2015 | 6.600 | 6.710 | 6.540 | 6.600 | 520,192 | +0.10(+1.54%) |
Jul 15, 2015 | 6.580 | 6.760 | 6.490 | 6.500 | 388,221 | -0.16(-2.40%) |
Jul 14, 2015 | 6.400 | 6.760 | 6.400 | 6.660 | 634,610 | +0.23(+3.58%) |
Jul 13, 2015 | 6.660 | 6.810 | 6.400 | 6.430 | 513,497 | -0.17(-2.58%) |
Jul 10, 2015 | 6.390 | 6.850 | 6.354 | 6.600 | 1,229,538 | +0.13(+2.01%) |
Jul 09, 2015 | 5.300 | 6.660 | 5.300 | 6.470 | 3,064,928 | +1.30(+25.15%) |
Jul 08, 2015 | 5.370 | 5.380 | 5.160 | 5.170 | 147,552 | -0.23(-4.26%) |
Jul 07, 2015 | 5.480 | 5.530 | 5.135 | 5.400 | 336,453 | -0.09(-1.64%) |
Jul 06, 2015 | 5.180 | 5.510 | 5.050 | 5.490 | 441,667 | +0.31(+5.98%) |
Jul 02, 2015 | 5.470 | 5.180 | 5.180 | 5.180 | 255,600 | -0.34(-6.16%) |
Jul 01, 2015 | 5.450 | 5.550 | 5.370 | 5.520 | 376,373 | +0.11(+2.03%) |
Jun 30, 2015 | 5.360 | 5.460 | 5.310 | 5.410 | 225,090 | +0.08(+1.50%) |
Jun 29, 2015 | 5.470 | 5.560 | 5.310 | 5.330 | 332,273 | -0.16(-2.91%) |
Jun 26, 2015 | 5.460 | 5.670 | 5.370 | 5.490 | 6,981,400 | +0.00(+0.00%) |
Jun 25, 2015 | 5.520 | 5.560 | 5.380 | 5.490 | 283,456 | -0.02(-0.36%) |
Jun 24, 2015 | 5.420 | 5.560 | 5.360 | 5.510 | 362,136 | +0.08(+1.47%) |
Jun 23, 2015 | 5.470 | 5.470 | 5.370 | 5.430 | 416,128 | +0.06(+1.12%) |
Jun 22, 2015 | 5.750 | 5.750 | 5.350 | 5.370 | 264,493 | -0.34(-5.95%) |
Jun 19, 2015 | 5.550 | 5.775 | 5.540 | 5.710 | 462,605 | +0.12(+2.15%) |
Jun 18, 2015 | 5.780 | 5.830 | 5.460 | 5.590 | 392,689 | -0.17(-2.95%) |
Jun 17, 2015 | 5.720 | 5.850 | 5.680 | 5.760 | 290,910 | +0.06(+1.05%) |
Jun 16, 2015 | 5.790 | 5.820 | 5.605 | 5.700 | 218,991 | -0.12(-2.06%) |
Jun 15, 2015 | 5.550 | 5.820 | 5.550 | 5.820 | 553,061 | +0.22(+3.93%) |
Jun 12, 2015 | 5.640 | 5.680 | 5.550 | 5.600 | 254,090 | -0.02(-0.36%) |
Jun 11, 2015 | 5.670 | 5.838 | 5.580 | 5.620 | 169,655 | -0.02(-0.35%) |
Jun 10, 2015 | 5.750 | 5.820 | 5.570 | 5.640 | 187,383 | -0.11(-1.91%) |
Jun 09, 2015 | 5.630 | 5.830 | 5.630 | 5.750 | 211,964 | +0.12(+2.13%) |
Jun 08, 2015 | 5.800 | 5.900 | 5.600 | 5.630 | 163,421 | -0.15(-2.60%) |
Jun 05, 2015 | 5.610 | 5.790 | 5.610 | 5.780 | 256,873 | +0.13(+2.30%) |
Jun 04, 2015 | 5.470 | 5.650 | 5.441 | 5.650 | 191,137 | +0.13(+2.36%) |
Jun 03, 2015 | 5.560 | 5.610 | 5.500 | 5.520 | 169,799 | -0.08(-1.43%) |
Jun 02, 2015 | 5.430 | 5.700 | 5.360 | 5.600 | 228,324 | +0.14(+2.56%) |