Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.260 | 6.800 | 6.010 | 6.150 | 5,819 | -0.14(-2.23%) |
Aug 28, 2015 | 6.070 | 6.490 | 6.040 | 6.290 | 5,099 | +0.15(+2.44%) |
Aug 27, 2015 | 5.920 | 6.500 | 5.920 | 6.140 | 6,035 | +0.04(+0.66%) |
Aug 26, 2015 | 6.900 | 6.900 | 5.980 | 6.100 | 19,291 | -0.69(-10.16%) |
Aug 25, 2015 | 7.350 | 7.360 | 6.040 | 6.790 | 10,203 | +0.29(+4.46%) |
Aug 24, 2015 | 6.000 | 7.430 | 6.000 | 6.500 | 12,388 | +0.33(+5.35%) |
Aug 21, 2015 | 6.870 | 6.990 | 6.170 | 6.170 | 7,884 | -0.82(-11.73%) |
Aug 20, 2015 | 7.130 | 7.590 | 6.750 | 6.990 | 4,955 | -0.15(-2.10%) |
Aug 19, 2015 | 7.380 | 7.380 | 6.750 | 7.140 | 13,818 | -0.18(-2.46%) |
Aug 18, 2015 | 7.700 | 7.720 | 7.290 | 7.320 | 10,370 | -0.41(-5.30%) |
Aug 17, 2015 | 7.380 | 7.750 | 7.003 | 7.730 | 14,214 | +0.46(+6.33%) |
Aug 14, 2015 | 7.120 | 7.522 | 7.120 | 7.270 | 13,177 | -0.04(-0.55%) |
Aug 13, 2015 | 6.380 | 7.420 | 6.300 | 7.310 | 83,230 | +1.11(+17.90%) |
Aug 12, 2015 | 6.260 | 6.260 | 6.200 | 6.200 | 2,400 | -0.25(-3.88%) |
Aug 11, 2015 | 6.220 | 6.450 | 5.500 | 6.450 | 5,113 | +0.31(+5.05%) |
Aug 10, 2015 | 6.370 | 6.450 | 5.810 | 6.140 | 12,915 | -0.31(-4.81%) |
Aug 07, 2015 | 5.850 | 6.450 | 5.300 | 6.450 | 25,866 | +0.56(+9.51%) |
Aug 06, 2015 | 6.190 | 6.210 | 5.800 | 5.890 | 7,567 | -0.21(-3.44%) |
Aug 05, 2015 | 6.200 | 6.500 | 5.550 | 6.100 | 19,910 | +0.20(+3.39%) |
Aug 04, 2015 | 6.370 | 6.690 | 5.800 | 5.900 | 22,280 | -0.63(-9.72%) |
Aug 03, 2015 | 6.690 | 6.890 | 6.160 | 6.535 | 6,436 | +0.45(+7.31%) |
Jul 31, 2015 | 6.490 | 6.690 | 6.050 | 6.090 | 35,727 | -0.33(-5.14%) |
Jul 30, 2015 | 6.700 | 6.844 | 6.215 | 6.420 | 34,707 | -0.05(-0.77%) |
Jul 29, 2015 | 5.900 | 6.850 | 5.722 | 6.470 | 43,345 | +0.15(+2.37%) |
Jul 28, 2015 | 6.120 | 6.740 | 5.740 | 6.320 | 28,045 | -0.08(-1.25%) |
Jul 27, 2015 | 6.580 | 6.930 | 6.150 | 6.400 | 29,698 | -0.17(-2.59%) |
Jul 24, 2015 | 6.070 | 6.950 | 6.070 | 6.570 | 39,175 | +0.55(+9.14%) |
Jul 23, 2015 | 6.950 | 6.950 | 5.860 | 6.020 | 7,873 | -0.44(-6.81%) |
Jul 22, 2015 | 6.520 | 6.520 | 6.460 | 6.460 | 558 | -0.30(-4.44%) |
Jul 21, 2015 | 7.000 | 7.000 | 6.750 | 6.760 | 4,109 | +0.12(+1.81%) |
Jul 20, 2015 | 7.100 | 7.260 | 6.560 | 6.640 | 29,513 | -0.43(-6.08%) |
Jul 17, 2015 | 6.910 | 7.070 | 6.500 | 7.070 | 18,189 | +0.12(+1.73%) |
Jul 16, 2015 | 7.300 | 7.300 | 6.283 | 6.950 | 33,146 | -0.33(-4.53%) |
Jul 15, 2015 | 7.210 | 7.300 | 7.110 | 7.280 | 3,322 | +0.23(+3.26%) |
Jul 14, 2015 | 6.600 | 7.600 | 6.600 | 7.050 | 12,924 | +0.10(+1.44%) |
Jul 13, 2015 | 7.320 | 7.320 | 6.900 | 6.950 | 4,578 | +0.00(+0.00%) |
Jul 10, 2015 | 7.120 | 7.200 | 6.950 | 6.950 | 8,142 | -0.10(-1.42%) |
Jul 09, 2015 | 7.000 | 7.615 | 6.840 | 7.050 | 1,574 | -0.09(-1.26%) |
Jul 08, 2015 | 6.990 | 7.410 | 6.990 | 7.140 | 4,122 | +0.26(+3.78%) |
Jul 07, 2015 | 6.820 | 7.150 | 6.820 | 6.880 | 4,727 | -0.20(-2.82%) |
Jul 06, 2015 | 7.180 | 7.610 | 7.060 | 7.080 | 1,444 | -0.05(-0.70%) |
Jul 02, 2015 | 7.200 | 7.130 | 7.130 | 7.130 | 2,300 | +0.20(+2.89%) |
Jul 01, 2015 | 7.080 | 7.710 | 6.520 | 6.930 | 59,508 | -0.21(-2.94%) |
Jun 30, 2015 | 7.300 | 7.300 | 6.990 | 7.140 | 6,617 | +0.08(+1.13%) |
Jun 29, 2015 | 7.220 | 7.390 | 6.690 | 7.060 | 10,919 | -0.02(-0.28%) |
Jun 26, 2015 | 7.305 | 7.640 | 6.940 | 7.080 | 25,484 | -0.01(-0.14%) |
Jun 25, 2015 | 7.220 | 8.210 | 7.090 | 7.090 | 17,147 | -0.16(-2.21%) |
Jun 24, 2015 | 7.350 | 7.500 | 7.050 | 7.250 | 18,412 | -0.17(-2.29%) |
Jun 23, 2015 | 7.210 | 7.680 | 7.150 | 7.420 | 11,284 | +0.17(+2.34%) |
Jun 22, 2015 | 6.950 | 7.690 | 6.950 | 7.250 | 15,917 | +0.52(+7.73%) |
Jun 19, 2015 | 7.900 | 7.920 | 6.710 | 6.730 | 71,282 | -0.79(-10.51%) |
Jun 18, 2015 | 7.365 | 7.950 | 7.300 | 7.520 | 27,899 | +0.16(+2.17%) |
Jun 17, 2015 | 7.310 | 8.000 | 7.040 | 7.360 | 25,463 | +0.08(+1.10%) |
Jun 16, 2015 | 7.650 | 7.970 | 7.140 | 7.280 | 49,591 | -0.40(-5.21%) |
Jun 15, 2015 | 7.600 | 7.724 | 7.250 | 7.680 | 153,772 | +0.01(+0.13%) |
Jun 12, 2015 | 7.850 | 7.850 | 7.100 | 7.670 | 30,164 | -0.19(-2.42%) |
Jun 11, 2015 | 7.890 | 7.890 | 7.700 | 7.860 | 8,981 | +0.06(+0.77%) |
Jun 10, 2015 | 7.910 | 7.960 | 7.800 | 7.800 | 3,040 | -0.01(-0.13%) |
Jun 09, 2015 | 7.950 | 8.040 | 7.750 | 7.810 | 14,080 | -0.21(-2.62%) |
Jun 08, 2015 | 7.760 | 8.220 | 7.760 | 8.020 | 39,300 | +0.13(+1.65%) |
Jun 05, 2015 | 7.970 | 8.030 | 7.790 | 7.890 | 55,730 | -0.05(-0.63%) |
Jun 04, 2015 | 7.840 | 7.950 | 7.800 | 7.940 | 23,849 | +0.07(+0.89%) |
Jun 03, 2015 | 7.850 | 7.970 | 7.706 | 7.870 | 6,453 | +0.04(+0.51%) |
Jun 02, 2015 | 7.700 | 8.140 | 7.700 | 7.830 | 15,005 | +0.25(+3.30%) |