Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.033 | 6.189 | 6.033 | 6.170 | 19,772 | +0.07(+1.20%) |
Aug 28, 2015 | 5.988 | 6.170 | 5.988 | 6.097 | 39,167 | +0.16(+2.62%) |
Aug 27, 2015 | 5.933 | 5.969 | 5.851 | 5.942 | 8,459 | +0.06(+1.09%) |
Aug 26, 2015 | 5.869 | 5.978 | 5.713 | 5.878 | 59,575 | +0.11(+1.90%) |
Aug 25, 2015 | 5.841 | 5.905 | 5.768 | 5.768 | 25,412 | +0.05(+0.80%) |
Aug 24, 2015 | 5.896 | 5.896 | 5.627 | 5.723 | 30,394 | -0.18(-3.10%) |
Aug 21, 2015 | 5.933 | 5.988 | 5.897 | 5.905 | 25,564 | +0.00(+0.00%) |
Aug 20, 2015 | 5.793 | 5.969 | 5.793 | 5.905 | 11,268 | +0.00(+0.00%) |
Aug 19, 2015 | 5.924 | 5.951 | 5.796 | 5.905 | 8,624 | +0.01(+0.23%) |
Aug 18, 2015 | 5.851 | 5.969 | 5.851 | 5.892 | 11,721 | -0.00(-0.08%) |
Aug 17, 2015 | 5.777 | 6.006 | 5.777 | 5.896 | 31,028 | +0.12(+2.06%) |
Aug 14, 2015 | 5.838 | 5.841 | 5.759 | 5.777 | 15,279 | -0.04(-0.63%) |
Aug 13, 2015 | 5.773 | 5.823 | 5.759 | 5.814 | 16,676 | +0.05(+0.79%) |
Aug 12, 2015 | 5.750 | 5.777 | 5.686 | 5.768 | 22,052 | +0.01(+0.16%) |
Aug 11, 2015 | 5.896 | 5.896 | 5.736 | 5.759 | 15,943 | +0.05(+0.80%) |
Aug 10, 2015 | 5.713 | 5.924 | 5.558 | 5.713 | 42,337 | +0.03(+0.48%) |
Aug 07, 2015 | 5.841 | 5.978 | 5.686 | 5.686 | 32,744 | -0.23(-3.86%) |
Aug 06, 2015 | 5.814 | 6.070 | 5.723 | 5.914 | 19,115 | +0.13(+2.21%) |
Aug 05, 2015 | 5.887 | 5.942 | 5.787 | 5.787 | 13,385 | -0.11(-1.86%) |
Aug 04, 2015 | 6.088 | 6.088 | 5.723 | 5.896 | 22,133 | -0.19(-3.15%) |
Aug 03, 2015 | 5.951 | 6.088 | 5.905 | 6.088 | 25,735 | +0.18(+3.10%) |
Jul 31, 2015 | 5.997 | 6.033 | 5.787 | 5.905 | 22,880 | -0.03(-0.46%) |
Jul 30, 2015 | 5.841 | 5.933 | 5.713 | 5.933 | 25,164 | +0.16(+2.69%) |
Jul 29, 2015 | 5.796 | 5.942 | 5.677 | 5.777 | 40,539 | -0.03(-0.47%) |
Jul 28, 2015 | 5.978 | 5.978 | 5.741 | 5.805 | 40,303 | -0.13(-2.16%) |
Jul 27, 2015 | 5.787 | 5.942 | 5.585 | 5.933 | 10,515 | +0.15(+2.53%) |
Jul 24, 2015 | 5.988 | 6.033 | 5.713 | 5.787 | 73,689 | -0.15(-2.60%) |
Jul 23, 2015 | 6.088 | 6.197 | 5.887 | 5.941 | 44,640 | -0.18(-3.00%) |
Jul 22, 2015 | 6.216 | 6.216 | 6.042 | 6.125 | 29,380 | -0.04(-0.59%) |
Jul 21, 2015 | 5.878 | 6.216 | 5.878 | 6.161 | 52,199 | +0.16(+2.59%) |
Jul 20, 2015 | 6.042 | 6.215 | 5.861 | 6.006 | 82,884 | -0.04(-0.60%) |
Jul 17, 2015 | 6.006 | 6.169 | 5.970 | 6.042 | 60,030 | -0.02(-0.30%) |
Jul 16, 2015 | 6.124 | 6.133 | 6.033 | 6.060 | 18,645 | -0.06(-1.04%) |
Jul 15, 2015 | 6.160 | 6.260 | 5.961 | 6.124 | 57,524 | -0.11(-1.75%) |
Jul 14, 2015 | 5.942 | 6.242 | 5.897 | 6.233 | 176,119 | +0.62(+10.99%) |
Jul 13, 2015 | 5.580 | 5.707 | 5.543 | 5.616 | 64,948 | +0.08(+1.48%) |
Jul 10, 2015 | 5.525 | 5.534 | 5.452 | 5.534 | 13,466 | +0.02(+0.33%) |
Jul 09, 2015 | 5.507 | 5.525 | 5.507 | 5.516 | 1,747 | +0.06(+1.16%) |
Jul 08, 2015 | 5.489 | 5.534 | 5.452 | 5.452 | 18,547 | -0.07(-1.31%) |
Jul 07, 2015 | 5.607 | 5.607 | 5.453 | 5.525 | 36,843 | -0.14(-2.40%) |
Jul 06, 2015 | 5.580 | 5.663 | 5.575 | 5.661 | 10,132 | +0.03(+0.48%) |
Jul 02, 2015 | 5.670 | 5.634 | 5.634 | 5.634 | 17,635 | +0.02(+0.32%) |
Jul 01, 2015 | 5.589 | 5.706 | 5.580 | 5.616 | 29,119 | -0.07(-1.28%) |
Jun 30, 2015 | 5.353 | 5.734 | 5.353 | 5.688 | 27,205 | +0.33(+6.09%) |
Jun 29, 2015 | 5.580 | 5.580 | 5.353 | 5.362 | 13,969 | -0.22(-3.90%) |
Jun 26, 2015 | 5.516 | 5.580 | 5.353 | 5.580 | 10,514 | -0.05(-0.81%) |
Jun 25, 2015 | 5.616 | 5.625 | 5.616 | 5.625 | 2,042 | -0.03(-0.48%) |
Jun 24, 2015 | 5.598 | 5.679 | 5.516 | 5.652 | 8,790 | +0.14(+2.47%) |
Jun 23, 2015 | 5.580 | 5.580 | 5.398 | 5.516 | 18,102 | -0.05(-0.98%) |
Jun 22, 2015 | 5.552 | 5.679 | 5.552 | 5.570 | 6,527 | +0.02(+0.33%) |
Jun 19, 2015 | 5.543 | 5.561 | 5.452 | 5.552 | 10,026 | +0.02(+0.33%) |
Jun 18, 2015 | 5.534 | 5.697 | 5.534 | 5.534 | 16,654 | -0.17(-3.02%) |
Jun 17, 2015 | 5.661 | 5.716 | 5.616 | 5.707 | 11,431 | +0.08(+1.45%) |
Jun 16, 2015 | 5.734 | 5.734 | 5.443 | 5.625 | 10,647 | -0.09(-1.59%) |
Jun 15, 2015 | 5.688 | 5.734 | 5.670 | 5.716 | 11,792 | +0.03(+0.48%) |
Jun 12, 2015 | 5.498 | 5.688 | 5.498 | 5.688 | 36,708 | +0.15(+2.62%) |
Jun 11, 2015 | 5.452 | 5.625 | 5.451 | 5.543 | 53,245 | +0.15(+2.86%) |
Jun 10, 2015 | 5.198 | 5.443 | 5.198 | 5.389 | 49,667 | +0.11(+2.06%) |
Jun 09, 2015 | 5.443 | 5.443 | 5.189 | 5.280 | 37,556 | +0.04(+0.69%) |
Jun 08, 2015 | 5.235 | 5.316 | 5.171 | 5.244 | 12,717 | +0.01(+0.17%) |
Jun 05, 2015 | 5.176 | 5.253 | 5.173 | 5.235 | 12,132 | +0.05(+1.05%) |
Jun 04, 2015 | 5.135 | 5.235 | 5.008 | 5.180 | 20,187 | -0.05(-0.87%) |
Jun 03, 2015 | 5.285 | 5.311 | 5.217 | 5.226 | 10,937 | -0.07(-1.37%) |
Jun 02, 2015 | 5.316 | 5.316 | 5.262 | 5.298 | 2,796 | -0.04(-0.68%) |