Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.900 | 5.930 | 5.760 | 5.840 | 10,926 | -0.08(-1.35%) |
Aug 28, 2015 | 5.660 | 6.095 | 5.140 | 5.920 | 26,370 | +0.31(+5.53%) |
Aug 27, 2015 | 5.140 | 5.790 | 5.100 | 5.610 | 59,950 | +0.49(+9.57%) |
Aug 26, 2015 | 5.560 | 5.630 | 5.060 | 5.120 | 12,036 | -0.16(-2.94%) |
Aug 25, 2015 | 5.470 | 5.580 | 5.060 | 5.275 | 16,402 | +0.33(+6.57%) |
Aug 24, 2015 | 5.000 | 5.160 | 4.630 | 4.950 | 40,519 | -0.39(-7.30%) |
Aug 21, 2015 | 5.260 | 5.510 | 5.050 | 5.340 | 28,431 | +0.11(+2.10%) |
Aug 20, 2015 | 5.600 | 5.650 | 5.230 | 5.230 | 17,132 | -0.37(-6.61%) |
Aug 19, 2015 | 5.680 | 6.000 | 5.510 | 5.600 | 38,593 | -0.15(-2.61%) |
Aug 18, 2015 | 5.780 | 5.900 | 5.500 | 5.750 | 27,666 | +0.10(+1.77%) |
Aug 17, 2015 | 5.470 | 5.770 | 5.460 | 5.650 | 14,325 | +0.20(+3.67%) |
Aug 14, 2015 | 5.650 | 5.790 | 5.400 | 5.450 | 22,308 | -0.20(-3.54%) |
Aug 13, 2015 | 5.700 | 5.810 | 5.590 | 5.650 | 5,352 | +0.07(+1.25%) |
Aug 12, 2015 | 6.000 | 6.210 | 5.504 | 5.580 | 61,553 | -0.48(-7.92%) |
Aug 11, 2015 | 6.240 | 6.530 | 5.920 | 6.060 | 7,257 | -0.10(-1.62%) |
Aug 10, 2015 | 6.130 | 6.500 | 6.100 | 6.160 | 8,120 | -0.08(-1.28%) |
Aug 07, 2015 | 6.350 | 6.460 | 6.010 | 6.240 | 40,780 | -0.20(-3.11%) |
Aug 06, 2015 | 6.460 | 6.600 | 6.290 | 6.440 | 15,039 | -0.03(-0.46%) |
Aug 05, 2015 | 6.370 | 6.600 | 6.370 | 6.470 | 20,798 | +0.01(+0.15%) |
Aug 04, 2015 | 6.550 | 6.624 | 6.290 | 6.460 | 16,532 | +0.01(+0.16%) |
Aug 03, 2015 | 6.359 | 6.500 | 6.359 | 6.450 | 5,658 | -0.03(-0.46%) |
Jul 31, 2015 | 6.620 | 6.670 | 6.340 | 6.480 | 30,973 | -0.16(-2.41%) |
Jul 30, 2015 | 6.680 | 6.690 | 6.560 | 6.640 | 22,019 | -0.10(-1.48%) |
Jul 29, 2015 | 7.050 | 7.100 | 6.620 | 6.740 | 23,066 | -0.23(-3.30%) |
Jul 28, 2015 | 7.040 | 7.140 | 6.830 | 6.970 | 8,358 | -0.10(-1.41%) |
Jul 27, 2015 | 6.770 | 7.090 | 6.663 | 7.070 | 26,624 | +0.39(+5.84%) |
Jul 24, 2015 | 6.620 | 6.990 | 6.580 | 6.680 | 26,641 | +0.05(+0.75%) |
Jul 23, 2015 | 6.680 | 6.800 | 6.560 | 6.630 | 7,089 | +0.04(+0.61%) |
Jul 22, 2015 | 6.653 | 6.750 | 6.550 | 6.590 | 22,062 | -0.08(-1.20%) |
Jul 21, 2015 | 6.630 | 6.780 | 6.590 | 6.670 | 26,624 | -0.05(-0.74%) |
Jul 20, 2015 | 6.870 | 7.150 | 6.600 | 6.720 | 64,090 | +0.01(+0.15%) |
Jul 17, 2015 | 6.538 | 6.900 | 6.510 | 6.710 | 32,024 | +0.19(+2.91%) |
Jul 16, 2015 | 6.610 | 6.740 | 6.500 | 6.520 | 16,159 | -0.09(-1.36%) |
Jul 15, 2015 | 6.630 | 6.700 | 6.400 | 6.610 | 26,292 | +0.13(+2.01%) |
Jul 14, 2015 | 6.810 | 6.810 | 6.400 | 6.480 | 45,657 | -0.47(-6.76%) |
Jul 13, 2015 | 6.330 | 6.950 | 6.300 | 6.950 | 20,799 | +0.62(+9.79%) |
Jul 10, 2015 | 6.660 | 6.660 | 6.280 | 6.330 | 21,149 | -0.25(-3.80%) |
Jul 09, 2015 | 6.380 | 6.850 | 6.370 | 6.580 | 29,141 | +0.31(+4.94%) |
Jul 08, 2015 | 6.500 | 6.530 | 6.050 | 6.270 | 33,704 | -0.43(-6.42%) |
Jul 07, 2015 | 6.700 | 6.700 | 6.440 | 6.700 | 14,454 | +0.04(+0.68%) |
Jul 06, 2015 | 6.786 | 7.020 | 6.610 | 6.655 | 20,881 | -0.23(-3.34%) |
Jul 02, 2015 | 6.990 | 6.885 | 6.885 | 6.885 | 10,600 | +0.00(+0.07%) |
Jul 01, 2015 | 6.800 | 7.150 | 6.710 | 6.880 | 30,456 | -0.01(-0.15%) |
Jun 30, 2015 | 6.750 | 6.990 | 6.600 | 6.890 | 58,215 | +0.23(+3.45%) |
Jun 29, 2015 | 7.000 | 7.380 | 6.510 | 6.660 | 67,927 | -0.46(-6.46%) |
Jun 26, 2015 | 7.770 | 8.040 | 6.900 | 7.120 | 97,675 | -0.89(-11.11%) |
Jun 25, 2015 | 8.300 | 8.400 | 7.650 | 8.010 | 90,450 | -0.13(-1.60%) |
Jun 24, 2015 | 7.140 | 8.498 | 6.920 | 8.140 | 244,593 | +0.84(+11.51%) |
Jun 23, 2015 | 7.520 | 7.720 | 7.250 | 7.300 | 79,898 | +0.00(+0.00%) |
Jun 22, 2015 | 7.150 | 7.550 | 6.950 | 7.300 | 69,387 | +0.25(+3.55%) |
Jun 19, 2015 | 6.780 | 7.150 | 6.260 | 7.050 | 75,208 | +0.11(+1.59%) |
Jun 18, 2015 | 6.500 | 6.980 | 6.500 | 6.940 | 66,983 | +0.48(+7.43%) |
Jun 17, 2015 | 6.270 | 7.000 | 6.270 | 6.460 | 57,526 | +0.16(+2.54%) |
Jun 16, 2015 | 7.100 | 7.100 | 6.270 | 6.300 | 98,718 | -0.44(-6.53%) |
Jun 15, 2015 | 6.210 | 7.500 | 5.750 | 6.740 | 262,466 | +0.98(+17.01%) |
Jun 12, 2015 | 5.970 | 5.980 | 5.720 | 5.760 | 6,015 | +0.02(+0.35%) |
Jun 11, 2015 | 5.980 | 6.010 | 5.700 | 5.740 | 12,178 | -0.12(-2.05%) |
Jun 10, 2015 | 5.910 | 6.050 | 5.850 | 5.860 | 6,434 | +0.00(+0.00%) |
Jun 09, 2015 | 6.140 | 6.140 | 5.850 | 5.860 | 7,260 | -0.07(-1.18%) |
Jun 08, 2015 | 6.020 | 6.020 | 5.770 | 5.930 | 8,417 | +0.11(+1.89%) |
Jun 05, 2015 | 6.090 | 6.090 | 5.750 | 5.820 | 3,562 | -0.22(-3.64%) |
Jun 04, 2015 | 5.880 | 6.040 | 5.700 | 6.040 | 19,546 | +0.24(+4.14%) |
Jun 03, 2015 | 5.770 | 5.800 | 5.600 | 5.800 | 6,887 | -0.10(-1.69%) |
Jun 02, 2015 | 5.800 | 5.930 | 5.620 | 5.900 | 17,982 | +0.37(+6.69%) |