Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.500 | 6.808 | 6.371 | 6.510 | 729,506 | +0.05(+0.79%) |
Aug 28, 2015 | 6.378 | 6.740 | 6.340 | 6.459 | 371,703 | +0.13(+2.09%) |
Aug 27, 2015 | 5.975 | 6.364 | 5.896 | 6.327 | 329,511 | +0.47(+7.98%) |
Aug 26, 2015 | 5.975 | 5.975 | 5.825 | 5.859 | 350,731 | -0.14(-2.32%) |
Aug 25, 2015 | 6.432 | 6.432 | 5.832 | 5.998 | 752,438 | -0.18(-2.85%) |
Aug 24, 2015 | 5.765 | 6.303 | 5.531 | 6.174 | 695,271 | +0.12(+2.01%) |
Aug 21, 2015 | 6.096 | 6.120 | 6.039 | 6.052 | 557,211 | -0.06(-1.05%) |
Aug 20, 2015 | 6.232 | 6.277 | 6.096 | 6.117 | 203,659 | -0.19(-2.96%) |
Aug 19, 2015 | 6.198 | 6.344 | 6.103 | 6.303 | 275,123 | +0.03(+0.54%) |
Aug 18, 2015 | 6.317 | 6.489 | 6.220 | 6.269 | 217,135 | -0.07(-1.17%) |
Aug 17, 2015 | 6.388 | 6.494 | 6.317 | 6.344 | 165,687 | -0.12(-1.89%) |
Aug 14, 2015 | 6.313 | 6.540 | 6.313 | 6.466 | 235,526 | +0.12(+1.81%) |
Aug 13, 2015 | 6.462 | 6.550 | 6.303 | 6.350 | 256,982 | -0.20(-3.05%) |
Aug 12, 2015 | 6.229 | 6.604 | 6.137 | 6.550 | 407,709 | +0.21(+3.37%) |
Aug 11, 2015 | 6.340 | 6.371 | 6.100 | 6.337 | 341,794 | -0.10(-1.53%) |
Aug 10, 2015 | 6.198 | 6.439 | 6.096 | 6.435 | 485,801 | +0.28(+4.51%) |
Aug 07, 2015 | 6.205 | 6.353 | 6.096 | 6.157 | 246,170 | -0.07(-1.14%) |
Aug 06, 2015 | 6.550 | 6.550 | 6.029 | 6.229 | 1,001,219 | -0.27(-4.20%) |
Aug 05, 2015 | 6.680 | 6.758 | 6.409 | 6.501 | 614,033 | -0.06(-0.96%) |
Aug 04, 2015 | 6.793 | 6.859 | 6.534 | 6.564 | 511,453 | -0.26(-3.83%) |
Aug 03, 2015 | 6.942 | 7.038 | 6.693 | 6.826 | 678,572 | -0.22(-3.15%) |
Jul 31, 2015 | 7.021 | 7.210 | 6.922 | 7.048 | 526,284 | +0.07(+0.95%) |
Jul 30, 2015 | 6.621 | 7.038 | 6.621 | 6.982 | 727,344 | +0.38(+5.72%) |
Jul 29, 2015 | 6.485 | 6.743 | 6.326 | 6.604 | 335,880 | +0.09(+1.42%) |
Jul 28, 2015 | 6.405 | 6.515 | 6.286 | 6.511 | 476,706 | +0.17(+2.72%) |
Jul 27, 2015 | 6.528 | 6.599 | 6.283 | 6.339 | 304,940 | -0.26(-3.96%) |
Jul 24, 2015 | 6.558 | 6.664 | 6.558 | 6.601 | 710,559 | -0.02(-0.35%) |
Jul 23, 2015 | 6.578 | 6.786 | 6.469 | 6.624 | 1,013,154 | +0.04(+0.60%) |
Jul 22, 2015 | 7.051 | 7.051 | 6.564 | 6.584 | 779,836 | -0.44(-6.23%) |
Jul 21, 2015 | 6.915 | 7.137 | 6.915 | 7.021 | 355,608 | +0.11(+1.53%) |
Jul 20, 2015 | 7.160 | 7.247 | 6.905 | 6.915 | 484,212 | -0.21(-2.93%) |
Jul 17, 2015 | 7.170 | 7.270 | 7.038 | 7.124 | 529,684 | -0.06(-0.78%) |
Jul 16, 2015 | 7.038 | 7.210 | 6.968 | 7.180 | 287,156 | +0.24(+3.39%) |
Jul 15, 2015 | 6.975 | 7.184 | 6.909 | 6.945 | 572,254 | -0.10(-1.46%) |
Jul 14, 2015 | 7.296 | 7.445 | 6.899 | 7.048 | 716,456 | -0.21(-2.92%) |
Jul 13, 2015 | 7.094 | 7.386 | 7.088 | 7.260 | 780,295 | +0.17(+2.43%) |
Jul 10, 2015 | 7.045 | 7.170 | 6.955 | 7.088 | 388,791 | +0.13(+1.90%) |
Jul 09, 2015 | 6.833 | 7.180 | 6.826 | 6.955 | 605,392 | +0.17(+2.44%) |
Jul 08, 2015 | 7.071 | 7.223 | 6.764 | 6.790 | 689,708 | -0.28(-3.98%) |
Jul 07, 2015 | 7.204 | 7.255 | 6.763 | 7.071 | 1,202,834 | -0.13(-1.84%) |
Jul 06, 2015 | 7.505 | 7.548 | 7.137 | 7.204 | 1,227,771 | -0.32(-4.31%) |
Jul 02, 2015 | 7.452 | 7.528 | 7.528 | 7.528 | 953,516 | +0.08(+1.07%) |
Jul 01, 2015 | 7.641 | 7.667 | 7.439 | 7.449 | 1,274,154 | -0.13(-1.70%) |
Jun 30, 2015 | 7.661 | 7.783 | 7.500 | 7.578 | 1,243,940 | -0.04(-0.48%) |
Jun 29, 2015 | 7.604 | 7.664 | 7.459 | 7.614 | 1,387,462 | -0.07(-0.86%) |
Jun 26, 2015 | 7.661 | 7.916 | 7.555 | 7.680 | 1,593,842 | -0.07(-0.86%) |
Jun 25, 2015 | 7.641 | 7.770 | 7.617 | 7.747 | 1,961,094 | +0.11(+1.48%) |
Jun 24, 2015 | 7.608 | 7.680 | 7.588 | 7.634 | 2,401,719 | +0.07(+0.88%) |
Jun 23, 2015 | 7.614 | 7.670 | 7.521 | 7.568 | 23,003,836 | -0.71(-8.60%) |
Jun 22, 2015 | 8.386 | 8.429 | 8.280 | 8.280 | 197,013 | -0.11(-1.26%) |
Jun 19, 2015 | 8.356 | 8.386 | 8.247 | 8.386 | 323,772 | +0.07(+0.84%) |
Jun 18, 2015 | 8.280 | 8.416 | 8.202 | 8.316 | 153,565 | +0.07(+0.84%) |
Jun 17, 2015 | 8.300 | 8.442 | 8.200 | 8.247 | 248,195 | +0.04(+0.52%) |
Jun 16, 2015 | 8.240 | 8.280 | 8.147 | 8.204 | 170,231 | -0.04(-0.44%) |
Jun 15, 2015 | 8.108 | 8.260 | 8.108 | 8.240 | 176,965 | +0.16(+1.97%) |
Jun 12, 2015 | 8.081 | 8.210 | 8.043 | 8.081 | 205,383 | -0.01(-0.08%) |
Jun 11, 2015 | 8.098 | 8.202 | 8.081 | 8.088 | 244,662 | +0.01(+0.16%) |
Jun 10, 2015 | 8.197 | 8.272 | 8.035 | 8.075 | 213,898 | -0.06(-0.73%) |
Jun 09, 2015 | 8.035 | 8.263 | 8.015 | 8.134 | 234,233 | +0.09(+1.11%) |
Jun 08, 2015 | 8.204 | 8.411 | 8.045 | 8.045 | 151,182 | -0.14(-1.74%) |
Jun 05, 2015 | 7.959 | 8.212 | 7.919 | 8.187 | 179,751 | +0.23(+2.87%) |
Jun 04, 2015 | 8.134 | 8.237 | 7.949 | 7.959 | 255,236 | -0.21(-2.55%) |
Jun 03, 2015 | 8.409 | 8.422 | 8.137 | 8.167 | 364,727 | -0.17(-2.03%) |
Jun 02, 2015 | 8.525 | 8.525 | 8.181 | 8.336 | 232,340 | -0.14(-1.68%) |