Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.790 | 5.800 | 5.570 | 5.670 | 57,091 | -0.07(-1.22%) |
Aug 28, 2015 | 5.670 | 5.800 | 5.590 | 5.740 | 47,795 | +0.07(+1.23%) |
Aug 27, 2015 | 5.550 | 5.704 | 5.460 | 5.670 | 86,647 | +0.17(+3.09%) |
Aug 26, 2015 | 5.490 | 5.530 | 5.320 | 5.500 | 93,550 | +0.14(+2.61%) |
Aug 25, 2015 | 5.880 | 5.910 | 5.320 | 5.360 | 141,141 | -0.44(-7.59%) |
Aug 24, 2015 | 5.560 | 5.900 | 5.310 | 5.800 | 109,934 | -0.05(-0.85%) |
Aug 21, 2015 | 5.840 | 5.995 | 5.720 | 5.850 | 86,001 | -0.12(-2.01%) |
Aug 20, 2015 | 6.110 | 6.140 | 5.970 | 5.970 | 32,527 | -0.28(-4.48%) |
Aug 19, 2015 | 6.190 | 6.300 | 6.050 | 6.250 | 76,390 | -0.01(-0.16%) |
Aug 18, 2015 | 6.280 | 6.280 | 6.100 | 6.260 | 70,978 | -0.06(-0.95%) |
Aug 17, 2015 | 6.460 | 6.480 | 6.300 | 6.320 | 36,871 | -0.19(-2.92%) |
Aug 14, 2015 | 6.540 | 6.630 | 6.420 | 6.510 | 57,458 | -0.01(-0.15%) |
Aug 13, 2015 | 6.530 | 6.550 | 6.440 | 6.520 | 33,063 | +0.00(+0.00%) |
Aug 12, 2015 | 6.430 | 6.590 | 6.403 | 6.520 | 36,040 | +0.01(+0.15%) |
Aug 11, 2015 | 6.350 | 6.510 | 6.310 | 6.510 | 27,170 | +0.10(+1.56%) |
Aug 10, 2015 | 6.430 | 6.450 | 6.270 | 6.410 | 56,029 | +0.07(+1.10%) |
Aug 07, 2015 | 6.420 | 6.530 | 6.270 | 6.340 | 37,331 | -0.15(-2.31%) |
Aug 06, 2015 | 6.660 | 6.750 | 6.460 | 6.490 | 37,456 | -0.10(-1.52%) |
Aug 05, 2015 | 6.580 | 6.750 | 6.480 | 6.590 | 50,329 | +0.05(+0.76%) |
Aug 04, 2015 | 6.690 | 6.690 | 6.460 | 6.540 | 35,425 | -0.15(-2.24%) |
Aug 03, 2015 | 6.890 | 6.890 | 6.480 | 6.690 | 49,261 | -0.21(-3.04%) |
Jul 31, 2015 | 6.470 | 7.020 | 6.410 | 6.900 | 71,059 | +0.49(+7.64%) |
Jul 30, 2015 | 6.600 | 7.270 | 6.360 | 6.410 | 97,442 | -0.24(-3.61%) |
Jul 29, 2015 | 6.600 | 6.723 | 6.570 | 6.650 | 36,922 | +0.06(+0.91%) |
Jul 28, 2015 | 6.670 | 6.700 | 6.412 | 6.590 | 41,035 | +0.01(+0.15%) |
Jul 27, 2015 | 6.490 | 6.700 | 6.440 | 6.580 | 31,448 | +0.04(+0.61%) |
Jul 24, 2015 | 6.700 | 6.700 | 6.520 | 6.540 | 39,506 | -0.12(-1.80%) |
Jul 23, 2015 | 6.950 | 6.960 | 6.650 | 6.660 | 46,534 | -0.29(-4.17%) |
Jul 22, 2015 | 6.900 | 7.020 | 6.860 | 6.950 | 31,014 | +0.05(+0.72%) |
Jul 21, 2015 | 6.880 | 6.957 | 6.810 | 6.900 | 25,035 | -0.02(-0.29%) |
Jul 20, 2015 | 7.060 | 7.060 | 6.780 | 6.920 | 43,217 | -0.16(-2.26%) |
Jul 17, 2015 | 7.210 | 7.210 | 7.060 | 7.080 | 27,378 | -0.15(-2.07%) |
Jul 16, 2015 | 7.130 | 7.350 | 7.080 | 7.230 | 41,344 | +0.16(+2.26%) |
Jul 15, 2015 | 7.270 | 7.270 | 7.040 | 7.070 | 20,549 | -0.18(-2.48%) |
Jul 14, 2015 | 7.050 | 7.280 | 7.050 | 7.250 | 20,781 | +0.23(+3.28%) |
Jul 13, 2015 | 7.050 | 7.100 | 6.960 | 7.020 | 144,055 | -0.04(-0.57%) |
Jul 10, 2015 | 7.120 | 7.220 | 7.020 | 7.060 | 45,828 | +0.00(+0.00%) |
Jul 09, 2015 | 7.150 | 7.262 | 6.990 | 7.060 | 40,173 | +0.01(+0.14%) |
Jul 08, 2015 | 7.320 | 7.430 | 6.990 | 7.050 | 63,157 | -0.37(-4.99%) |
Jul 07, 2015 | 7.480 | 7.480 | 7.200 | 7.420 | 54,550 | -0.07(-0.93%) |
Jul 06, 2015 | 7.620 | 7.740 | 7.410 | 7.490 | 50,453 | -0.24(-3.10%) |
Jul 02, 2015 | 7.710 | 7.730 | 7.730 | 7.730 | 79,000 | +0.07(+0.91%) |
Jul 01, 2015 | 7.730 | 7.900 | 7.510 | 7.660 | 58,333 | +0.01(+0.13%) |
Jun 30, 2015 | 7.850 | 7.850 | 7.560 | 7.650 | 39,975 | -0.16(-2.05%) |
Jun 29, 2015 | 7.890 | 7.980 | 7.710 | 7.810 | 183,910 | -0.10(-1.26%) |
Jun 26, 2015 | 7.710 | 7.910 | 7.610 | 7.910 | 211,497 | +0.20(+2.59%) |
Jun 25, 2015 | 7.540 | 7.880 | 7.495 | 7.710 | 75,071 | +0.25(+3.35%) |
Jun 24, 2015 | 7.420 | 7.520 | 7.380 | 7.460 | 35,457 | -0.02(-0.27%) |
Jun 23, 2015 | 7.400 | 7.510 | 7.350 | 7.480 | 15,416 | +0.09(+1.22%) |
Jun 22, 2015 | 7.320 | 7.490 | 7.320 | 7.390 | 36,262 | +0.07(+0.96%) |
Jun 19, 2015 | 7.360 | 7.360 | 7.290 | 7.320 | 56,822 | -0.02(-0.27%) |
Jun 18, 2015 | 7.180 | 7.370 | 7.180 | 7.340 | 54,166 | +0.20(+2.80%) |
Jun 17, 2015 | 7.210 | 7.220 | 7.110 | 7.140 | 23,534 | -0.07(-0.97%) |
Jun 16, 2015 | 7.250 | 7.250 | 7.085 | 7.210 | 38,288 | -0.02(-0.28%) |
Jun 15, 2015 | 7.060 | 7.250 | 6.900 | 7.230 | 40,319 | +0.09(+1.26%) |
Jun 12, 2015 | 7.250 | 7.269 | 7.120 | 7.140 | 23,673 | -0.11(-1.52%) |
Jun 11, 2015 | 7.120 | 7.250 | 7.080 | 7.250 | 26,034 | +0.13(+1.83%) |
Jun 10, 2015 | 6.980 | 7.240 | 6.910 | 7.120 | 47,459 | +0.18(+2.59%) |
Jun 09, 2015 | 6.980 | 6.980 | 6.770 | 6.940 | 55,011 | +0.01(+0.14%) |
Jun 08, 2015 | 6.930 | 7.000 | 6.830 | 6.930 | 40,924 | -0.07(-1.00%) |
Jun 05, 2015 | 6.860 | 7.030 | 6.860 | 7.000 | 37,733 | +0.12(+1.74%) |
Jun 04, 2015 | 7.120 | 7.181 | 6.860 | 6.880 | 68,492 | -0.34(-4.71%) |
Jun 03, 2015 | 7.030 | 7.260 | 6.960 | 7.220 | 51,565 | +0.11(+1.55%) |
Jun 02, 2015 | 7.260 | 7.260 | 7.080 | 7.110 | 30,313 | -0.16(-2.20%) |