Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.540 | 5.540 | 5.470 | 5.470 | 7,811 | -0.10(-1.80%) |
Aug 28, 2015 | 5.570 | 5.570 | 5.570 | 5.570 | 18,772 | +0.05(+0.91%) |
Aug 27, 2015 | 5.518 | 5.580 | 5.490 | 5.520 | 36,753 | +0.04(+0.73%) |
Aug 26, 2015 | 5.522 | 5.522 | 5.370 | 5.480 | 91,360 | -0.07(-1.26%) |
Aug 25, 2015 | 5.632 | 5.670 | 5.550 | 5.550 | 192,333 | +0.39(+7.52%) |
Aug 24, 2015 | 5.420 | 5.450 | 5.162 | 5.162 | 89,528 | -0.36(-6.49%) |
Aug 21, 2015 | 5.510 | 5.540 | 5.480 | 5.520 | 88,316 | -0.16(-2.82%) |
Aug 20, 2015 | 5.740 | 5.740 | 5.680 | 5.680 | 132,174 | -0.07(-1.22%) |
Aug 19, 2015 | 5.770 | 5.770 | 5.750 | 5.750 | 23,262 | -0.15(-2.54%) |
Aug 18, 2015 | 5.938 | 5.950 | 5.900 | 5.900 | 32,261 | -0.20(-3.28%) |
Aug 17, 2015 | 5.970 | 6.100 | 5.970 | 6.100 | 10,730 | -0.09(-1.45%) |
Aug 14, 2015 | 6.150 | 6.230 | 6.150 | 6.190 | 7,658 | -0.04(-0.64%) |
Aug 13, 2015 | 6.089 | 6.230 | 6.089 | 6.230 | 22,247 | +0.09(+1.47%) |
Aug 12, 2015 | 6.110 | 6.140 | 6.070 | 6.140 | 12,031 | -0.14(-2.23%) |
Aug 11, 2015 | 6.250 | 6.290 | 6.200 | 6.280 | 75,666 | -0.10(-1.57%) |
Aug 10, 2015 | 6.340 | 6.450 | 6.340 | 6.380 | 9,598 | -0.04(-0.62%) |
Aug 07, 2015 | 6.430 | 6.430 | 6.420 | 6.420 | 21,079 | +0.05(+0.78%) |
Aug 06, 2015 | 6.340 | 6.370 | 6.340 | 6.370 | 11,445 | -0.09(-1.39%) |
Aug 05, 2015 | 6.440 | 6.500 | 6.440 | 6.460 | 15,464 | +0.12(+1.89%) |
Aug 04, 2015 | 6.420 | 6.420 | 6.340 | 6.340 | 8,454 | +0.06(+0.96%) |
Aug 03, 2015 | 6.340 | 6.390 | 6.260 | 6.279 | 17,642 | -0.25(-3.84%) |
Jul 31, 2015 | 6.480 | 6.530 | 6.480 | 6.530 | 19,209 | +0.07(+1.08%) |
Jul 30, 2015 | 6.510 | 6.510 | 6.460 | 6.460 | 12,213 | -0.12(-1.82%) |
Jul 29, 2015 | 6.580 | 6.580 | 6.580 | 6.580 | 5,631 | +0.06(+0.95%) |
Jul 28, 2015 | 6.500 | 6.580 | 6.500 | 6.518 | 5,722 | +0.22(+3.46%) |
Jul 27, 2015 | 6.300 | 6.350 | 6.250 | 6.300 | 38,919 | -0.24(-3.67%) |
Jul 24, 2015 | 6.540 | 6.540 | 6.460 | 6.540 | 9,838 | -0.03(-0.46%) |
Jul 23, 2015 | 6.610 | 6.650 | 6.570 | 6.570 | 14,672 | +0.06(+0.92%) |
Jul 22, 2015 | 6.470 | 6.510 | 6.470 | 6.510 | 7,122 | -0.01(-0.15%) |
Jul 21, 2015 | 6.610 | 6.610 | 6.520 | 6.520 | 14,262 | -0.03(-0.46%) |
Jul 20, 2015 | 6.480 | 6.550 | 6.480 | 6.550 | 7,917 | +0.00(+0.00%) |
Jul 17, 2015 | 6.500 | 6.590 | 6.500 | 6.550 | 32,679 | +0.02(+0.31%) |
Jul 16, 2015 | 6.530 | 6.530 | 6.530 | 6.530 | 13,504 | +0.06(+0.93%) |
Jul 15, 2015 | 6.530 | 6.530 | 6.470 | 6.470 | 6,045 | +0.10(+1.57%) |
Jul 14, 2015 | 6.370 | 6.370 | 6.370 | 6.370 | 4,251 | -0.13(-2.00%) |
Jul 13, 2015 | 6.450 | 6.600 | 6.450 | 6.500 | 48,635 | +0.04(+0.62%) |
Jul 10, 2015 | 6.430 | 6.460 | 6.357 | 6.460 | 6,681 | +0.14(+2.22%) |
Jul 09, 2015 | 6.400 | 6.400 | 6.320 | 6.320 | 6,351 | +0.36(+6.04%) |
Jul 08, 2015 | 6.070 | 6.070 | 5.960 | 5.960 | 4,539 | -0.42(-6.58%) |
Jul 07, 2015 | 6.360 | 6.300 | 6.380 | 345,331 | +0.02(+0.31%) | |
Jul 06, 2015 | 6.348 | 6.500 | 6.348 | 6.360 | 19,116 | -0.27(-4.07%) |
Jul 02, 2015 | 6.630 | 6.630 | 6.630 | 0 | +0.13(+2.00%) | |
Jul 01, 2015 | 6.515 | 6.515 | 6.500 | 6.500 | 2,078 | +0.02(+0.31%) |
Jun 30, 2015 | 6.480 | 6.540 | 6.480 | 6.480 | 26,679 | +0.06(+0.95%) |
Jun 29, 2015 | 6.480 | 6.480 | 6.410 | 6.419 | 355,858 | -0.23(-3.47%) |
Jun 26, 2015 | 6.700 | 6.700 | 6.630 | 6.650 | 10,964 | -0.14(-2.13%) |
Jun 25, 2015 | 6.765 | 6.840 | 6.765 | 6.795 | 8,230 | +0.05(+0.82%) |
Jun 24, 2015 | 6.765 | 6.765 | 6.720 | 6.740 | 7,762 | -0.09(-1.32%) |
Jun 23, 2015 | 6.830 | 6.870 | 6.830 | 6.830 | 8,476 | -0.00(-0.07%) |
Jun 22, 2015 | 6.821 | 6.900 | 6.821 | 6.835 | 37,836 | +0.21(+3.25%) |
Jun 19, 2015 | 6.600 | 6.700 | 6.600 | 6.620 | 13,653 | +0.10(+1.53%) |
Jun 18, 2015 | 6.650 | 6.650 | 6.520 | 6.520 | 5,772 | -0.02(-0.31%) |
Jun 17, 2015 | 6.490 | 6.540 | 6.490 | 6.540 | 5,488 | +0.02(+0.31%) |
Jun 16, 2015 | 6.420 | 6.520 | 6.420 | 6.520 | 7,222 | +0.08(+1.24%) |
Jun 15, 2015 | 6.500 | 6.500 | 6.440 | 6.440 | 10,787 | -0.06(-1.00%) |
Jun 12, 2015 | 6.460 | 6.550 | 6.460 | 6.505 | 43,224 | +0.06(+0.93%) |
Jun 11, 2015 | 6.400 | 6.445 | 6.400 | 6.445 | 4,104 | -0.04(-0.54%) |
Jun 10, 2015 | 6.450 | 6.480 | 6.410 | 6.480 | 25,992 | -0.01(-0.19%) |
Jun 09, 2015 | 6.450 | 6.500 | 6.450 | 6.492 | 28,544 | -0.06(-0.88%) |
Jun 08, 2015 | 6.500 | 6.550 | 6.500 | 6.550 | 13,126 | +0.04(+0.61%) |
Jun 05, 2015 | 6.578 | 6.590 | 6.510 | 6.510 | 16,012 | -0.09(-1.36%) |
Jun 04, 2015 | 6.600 | 6.610 | 6.578 | 6.600 | 16,874 | +0.03(+0.46%) |
Jun 03, 2015 | 6.570 | 6.590 | 6.520 | 6.570 | 41,504 | -0.05(-0.76%) |
Jun 02, 2015 | 6.610 | 6.630 | 6.590 | 6.620 | 25,072 | -0.01(-0.20%) |