Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.996 | 5.996 | 5.839 | 5.895 | 84,755 | -0.12(-1.99%) |
Aug 28, 2015 | 5.996 | 6.070 | 5.996 | 6.014 | 50,108 | +0.03(+0.54%) |
Aug 27, 2015 | 6.010 | 6.074 | 5.959 | 5.982 | 109,583 | -0.02(-0.31%) |
Aug 26, 2015 | 6.088 | 6.088 | 5.959 | 6.000 | 84,613 | -0.01(-0.23%) |
Aug 25, 2015 | 6.074 | 6.074 | 6.005 | 6.014 | 42,522 | +0.07(+1.24%) |
Aug 24, 2015 | 6.056 | 6.079 | 5.927 | 5.941 | 41,678 | -0.14(-2.34%) |
Aug 21, 2015 | 6.056 | 6.263 | 6.056 | 6.083 | 49,352 | -0.04(-0.60%) |
Aug 20, 2015 | 6.129 | 6.143 | 6.079 | 6.120 | 96,581 | -0.01(-0.23%) |
Aug 19, 2015 | 6.139 | 6.212 | 6.116 | 6.134 | 61,787 | -0.00(-0.07%) |
Aug 18, 2015 | 6.194 | 6.212 | 6.120 | 6.139 | 48,854 | -0.07(-1.19%) |
Aug 17, 2015 | 6.166 | 6.226 | 6.157 | 6.212 | 70,692 | +0.03(+0.45%) |
Aug 14, 2015 | 6.097 | 6.217 | 6.097 | 6.185 | 199,949 | +0.08(+1.36%) |
Aug 13, 2015 | 6.212 | 6.235 | 6.097 | 6.102 | 130,556 | -0.13(-2.07%) |
Aug 12, 2015 | 6.231 | 6.304 | 6.189 | 6.231 | 63,655 | -0.03(-0.51%) |
Aug 11, 2015 | 6.231 | 6.294 | 6.177 | 6.263 | 61,931 | +0.03(+0.44%) |
Aug 10, 2015 | 6.285 | 6.340 | 6.218 | 6.236 | 245,505 | -0.05(-0.79%) |
Aug 07, 2015 | 6.249 | 6.340 | 6.249 | 6.285 | 154,155 | +0.03(+0.43%) |
Aug 06, 2015 | 6.222 | 6.308 | 6.208 | 6.258 | 48,374 | +0.01(+0.22%) |
Aug 05, 2015 | 6.367 | 6.367 | 6.240 | 6.245 | 473,139 | -0.09(-1.36%) |
Aug 04, 2015 | 6.308 | 6.358 | 6.294 | 6.331 | 29,827 | +0.03(+0.50%) |
Aug 03, 2015 | 6.331 | 6.349 | 6.249 | 6.299 | 29,641 | -0.06(-0.93%) |
Jul 31, 2015 | 6.340 | 6.358 | 6.304 | 6.358 | 27,749 | +0.06(+0.93%) |
Jul 30, 2015 | 6.304 | 6.322 | 6.254 | 6.299 | 8,289 | -0.04(-0.57%) |
Jul 29, 2015 | 6.276 | 6.358 | 6.276 | 6.335 | 10,540 | +0.05(+0.72%) |
Jul 28, 2015 | 6.317 | 6.340 | 6.272 | 6.290 | 22,652 | -0.01(-0.22%) |
Jul 27, 2015 | 6.267 | 6.304 | 6.249 | 6.304 | 10,829 | +0.04(+0.65%) |
Jul 24, 2015 | 6.317 | 6.331 | 6.227 | 6.263 | 83,581 | -0.07(-1.07%) |
Jul 23, 2015 | 6.335 | 6.340 | 6.294 | 6.331 | 9,451 | -0.00(-0.07%) |
Jul 22, 2015 | 6.426 | 6.426 | 6.331 | 6.335 | 18,841 | -0.08(-1.20%) |
Jul 21, 2015 | 6.340 | 6.485 | 6.340 | 6.412 | 10,502 | +0.07(+1.14%) |
Jul 20, 2015 | 6.385 | 6.385 | 6.326 | 6.340 | 17,873 | -0.06(-0.99%) |
Jul 17, 2015 | 6.448 | 6.453 | 6.394 | 6.403 | 16,710 | -0.07(-1.05%) |
Jul 16, 2015 | 6.335 | 6.485 | 6.317 | 6.471 | 26,280 | +0.16(+2.58%) |
Jul 15, 2015 | 6.304 | 6.313 | 6.294 | 6.308 | 54,981 | +0.00(+0.07%) |
Jul 14, 2015 | 6.319 | 6.319 | 6.294 | 6.304 | 22,601 | -0.01(-0.21%) |
Jul 13, 2015 | 6.340 | 6.340 | 6.313 | 6.317 | 7,965 | -0.01(-0.21%) |
Jul 10, 2015 | 6.299 | 6.331 | 6.281 | 6.331 | 23,566 | +0.08(+1.30%) |
Jul 09, 2015 | 6.403 | 6.403 | 6.249 | 6.249 | 50,598 | -0.08(-1.29%) |
Jul 08, 2015 | 6.313 | 6.412 | 6.313 | 6.331 | 8,126 | -0.01(-0.14%) |
Jul 07, 2015 | 6.417 | 6.426 | 6.322 | 6.340 | 54,414 | -0.06(-0.92%) |
Jul 06, 2015 | 6.421 | 6.426 | 6.394 | 6.399 | 19,856 | -0.03(-0.49%) |
Jul 02, 2015 | 6.412 | 6.430 | 6.430 | 6.430 | 30,032 | +0.00(+0.07%) |
Jul 01, 2015 | 6.453 | 6.453 | 6.340 | 6.426 | 36,973 | +0.00(+0.07%) |
Jun 30, 2015 | 6.272 | 6.426 | 6.272 | 6.421 | 31,419 | +0.14(+2.16%) |
Jun 29, 2015 | 6.344 | 6.426 | 6.267 | 6.285 | 17,909 | -0.14(-2.25%) |
Jun 26, 2015 | 6.317 | 6.539 | 6.254 | 6.430 | 434,145 | +0.11(+1.79%) |
Jun 25, 2015 | 6.317 | 6.335 | 6.299 | 6.317 | 11,414 | +0.01(+0.14%) |
Jun 24, 2015 | 6.322 | 6.358 | 6.290 | 6.308 | 30,580 | -0.03(-0.50%) |
Jun 23, 2015 | 6.494 | 6.539 | 6.267 | 6.340 | 155,356 | -0.17(-2.64%) |
Jun 22, 2015 | 6.435 | 6.535 | 6.417 | 6.512 | 55,368 | +0.01(+0.14%) |
Jun 19, 2015 | 6.539 | 6.562 | 6.367 | 6.503 | 473,764 | +0.00(+0.07%) |
Jun 18, 2015 | 6.458 | 6.557 | 6.448 | 6.498 | 56,682 | +0.07(+1.13%) |
Jun 17, 2015 | 6.462 | 6.516 | 6.385 | 6.426 | 44,594 | -0.06(-0.91%) |
Jun 16, 2015 | 6.426 | 6.503 | 6.367 | 6.485 | 37,933 | +0.14(+2.29%) |
Jun 15, 2015 | 6.412 | 6.417 | 6.322 | 6.340 | 72,820 | -0.08(-1.20%) |
Jun 12, 2015 | 6.399 | 6.503 | 6.385 | 6.417 | 81,125 | +0.01(+0.21%) |
Jun 11, 2015 | 6.417 | 6.498 | 6.340 | 6.403 | 101,689 | -0.01(-0.21%) |
Jun 10, 2015 | 6.498 | 6.503 | 6.362 | 6.417 | 108,848 | -0.07(-1.05%) |
Jun 09, 2015 | 6.512 | 6.516 | 6.376 | 6.485 | 99,191 | +0.02(+0.28%) |
Jun 08, 2015 | 6.399 | 6.498 | 6.376 | 6.467 | 101,185 | +0.10(+1.64%) |
Jun 05, 2015 | 6.362 | 6.399 | 6.304 | 6.362 | 27,888 | -0.05(-0.78%) |
Jun 04, 2015 | 6.430 | 6.462 | 6.299 | 6.412 | 85,071 | -0.02(-0.35%) |
Jun 03, 2015 | 6.236 | 6.525 | 6.195 | 6.435 | 192,877 | +0.20(+3.20%) |
Jun 02, 2015 | 6.186 | 6.281 | 6.141 | 6.236 | 34,089 | +0.07(+1.10%) |