Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.720 | 5.919 | 5.682 | 5.841 | 219,504 | +0.07(+1.27%) |
Aug 28, 2015 | 5.906 | 5.906 | 5.565 | 5.768 | 250,521 | -0.11(-1.84%) |
Aug 27, 2015 | 5.897 | 5.975 | 5.863 | 5.876 | 553,384 | +0.06(+1.12%) |
Aug 26, 2015 | 5.954 | 6.051 | 5.673 | 5.811 | 341,094 | -0.06(-1.10%) |
Aug 25, 2015 | 6.109 | 6.332 | 5.876 | 5.876 | 627,426 | -0.11(-1.81%) |
Aug 24, 2015 | 5.949 | 6.152 | 5.418 | 5.984 | 401,603 | +0.03(+0.58%) |
Aug 21, 2015 | 6.139 | 6.161 | 5.919 | 5.949 | 332,123 | -0.27(-4.37%) |
Aug 20, 2015 | 6.109 | 6.239 | 6.005 | 6.222 | 223,936 | +0.13(+2.20%) |
Aug 19, 2015 | 6.170 | 6.286 | 5.984 | 6.088 | 673,550 | -0.08(-1.33%) |
Aug 18, 2015 | 6.375 | 6.413 | 6.093 | 6.170 | 2,046,500 | -0.20(-3.15%) |
Aug 17, 2015 | 6.405 | 6.452 | 6.358 | 6.371 | 237,966 | -0.01(-0.13%) |
Aug 14, 2015 | 6.362 | 6.435 | 6.332 | 6.379 | 88,995 | +0.06(+0.88%) |
Aug 13, 2015 | 6.170 | 6.471 | 6.127 | 6.324 | 705,997 | +0.12(+2.00%) |
Aug 12, 2015 | 6.388 | 6.520 | 6.097 | 6.200 | 2,475,292 | -0.36(-5.54%) |
Aug 11, 2015 | 6.666 | 6.999 | 6.413 | 6.563 | 451,838 | -0.13(-1.98%) |
Aug 10, 2015 | 6.760 | 6.858 | 6.623 | 6.696 | 600,812 | -0.06(-0.89%) |
Aug 07, 2015 | 6.828 | 6.909 | 6.606 | 6.755 | 624,196 | -0.04(-0.63%) |
Aug 06, 2015 | 7.149 | 7.157 | 6.700 | 6.798 | 742,663 | -0.37(-5.19%) |
Aug 05, 2015 | 7.324 | 7.324 | 7.072 | 7.170 | 169,052 | -0.12(-1.64%) |
Aug 04, 2015 | 7.431 | 7.504 | 7.243 | 7.290 | 163,970 | -0.16(-2.18%) |
Aug 03, 2015 | 7.482 | 7.632 | 7.435 | 7.452 | 189,047 | -0.06(-0.80%) |
Jul 31, 2015 | 7.636 | 7.649 | 7.358 | 7.512 | 388,240 | -0.11(-1.46%) |
Jul 30, 2015 | 7.675 | 7.683 | 7.457 | 7.623 | 81,771 | -0.05(-0.67%) |
Jul 29, 2015 | 7.239 | 8.081 | 7.226 | 7.675 | 217,382 | +0.44(+6.15%) |
Jul 28, 2015 | 7.495 | 7.495 | 6.802 | 7.230 | 752,271 | -0.26(-3.48%) |
Jul 27, 2015 | 7.589 | 7.696 | 7.482 | 7.491 | 197,923 | -0.10(-1.35%) |
Jul 24, 2015 | 7.653 | 7.730 | 7.589 | 7.593 | 192,083 | -0.10(-1.33%) |
Jul 23, 2015 | 7.658 | 7.700 | 7.636 | 7.696 | 88,425 | +0.04(+0.56%) |
Jul 22, 2015 | 7.623 | 7.653 | 7.551 | 7.653 | 58,284 | +0.02(+0.28%) |
Jul 21, 2015 | 7.619 | 7.696 | 7.615 | 7.632 | 98,012 | +0.01(+0.17%) |
Jul 20, 2015 | 7.581 | 7.649 | 7.521 | 7.619 | 215,417 | +0.01(+0.11%) |
Jul 17, 2015 | 7.576 | 7.611 | 7.482 | 7.611 | 242,628 | +0.02(+0.28%) |
Jul 16, 2015 | 7.696 | 7.790 | 7.551 | 7.589 | 664,969 | -0.11(-1.39%) |
Jul 15, 2015 | 7.658 | 7.833 | 7.611 | 7.696 | 168,582 | +0.00(+0.06%) |
Jul 14, 2015 | 7.662 | 7.722 | 7.516 | 7.692 | 191,587 | -0.00(-0.06%) |
Jul 13, 2015 | 7.589 | 7.782 | 7.589 | 7.696 | 219,611 | +0.11(+1.41%) |
Jul 10, 2015 | 7.658 | 7.667 | 7.482 | 7.589 | 391,547 | -0.04(-0.56%) |
Jul 09, 2015 | 7.645 | 7.717 | 7.482 | 7.632 | 178,744 | +0.02(+0.28%) |
Jul 08, 2015 | 7.713 | 7.760 | 7.546 | 7.611 | 222,139 | -0.15(-1.87%) |
Jul 07, 2015 | 7.906 | 7.910 | 7.590 | 7.756 | 1,486,578 | -0.10(-1.31%) |
Jul 06, 2015 | 7.564 | 7.897 | 7.564 | 7.859 | 160,291 | +0.17(+2.22%) |
Jul 02, 2015 | 7.884 | 7.688 | 7.688 | 7.688 | 2,595,428 | -0.19(-2.39%) |
Jul 01, 2015 | 7.782 | 7.936 | 7.773 | 7.876 | 209,353 | +0.12(+1.60%) |
Jun 30, 2015 | 7.833 | 7.901 | 7.722 | 7.752 | 83,429 | -0.04(-0.55%) |
Jun 29, 2015 | 7.854 | 7.936 | 7.790 | 7.794 | 694,502 | -0.12(-1.46%) |
Jun 26, 2015 | 7.910 | 8.004 | 7.859 | 7.910 | 227,783 | +0.17(+2.15%) |
Jun 25, 2015 | 7.888 | 8.059 | 7.717 | 7.743 | 286,463 | -0.19(-2.37%) |
Jun 24, 2015 | 8.081 | 8.209 | 7.841 | 7.931 | 485,363 | -0.19(-2.32%) |
Jun 23, 2015 | 7.837 | 8.124 | 7.837 | 8.119 | 430,290 | +0.30(+3.77%) |
Jun 22, 2015 | 7.910 | 7.923 | 7.713 | 7.824 | 136,745 | -0.09(-1.13%) |
Jun 19, 2015 | 7.906 | 8.017 | 7.838 | 7.914 | 561,468 | -0.04(-0.54%) |
Jun 18, 2015 | 7.602 | 8.049 | 7.602 | 7.957 | 1,394,051 | +0.26(+3.39%) |
Jun 17, 2015 | 7.764 | 7.824 | 7.564 | 7.696 | 398,272 | -0.15(-1.91%) |
Jun 16, 2015 | 7.739 | 7.858 | 7.602 | 7.846 | 306,359 | +0.04(+0.49%) |
Jun 15, 2015 | 7.717 | 7.812 | 7.670 | 7.807 | 335,099 | +0.05(+0.66%) |
Jun 12, 2015 | 7.910 | 7.910 | 7.653 | 7.756 | 358,511 | -0.10(-1.31%) |
Jun 11, 2015 | 7.786 | 7.974 | 7.705 | 7.859 | 622,163 | +0.03(+0.38%) |
Jun 10, 2015 | 7.542 | 7.850 | 7.474 | 7.829 | 1,735,079 | +0.28(+3.74%) |
Jun 09, 2015 | 7.333 | 7.632 | 7.331 | 7.546 | 2,512,026 | +0.24(+3.34%) |
Jun 08, 2015 | 7.269 | 7.311 | 7.251 | 7.303 | 356,818 | +0.03(+0.35%) |
Jun 05, 2015 | 7.170 | 7.290 | 7.170 | 7.277 | 589,188 | +0.04(+0.59%) |
Jun 04, 2015 | 7.247 | 7.273 | 7.226 | 7.234 | 386,383 | -0.03(-0.35%) |
Jun 03, 2015 | 7.269 | 7.290 | 7.226 | 7.260 | 804,054 | -0.01(-0.12%) |
Jun 02, 2015 | 7.337 | 7.375 | 7.260 | 7.269 | 835,642 | -0.06(-0.87%) |