Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.598 | 6.598 | 6.511 | 6.576 | 173,344 | -0.03(-0.44%) |
Aug 28, 2015 | 6.376 | 6.630 | 6.369 | 6.605 | 513,116 | +0.09(+1.34%) |
Aug 27, 2015 | 6.637 | 6.637 | 6.444 | 6.518 | 510,567 | +0.04(+0.54%) |
Aug 26, 2015 | 6.465 | 6.499 | 6.360 | 6.483 | 630,533 | +0.12(+1.93%) |
Aug 25, 2015 | 6.322 | 6.409 | 6.304 | 6.360 | 509,750 | +0.07(+1.17%) |
Aug 24, 2015 | 6.059 | 6.452 | 5.954 | 6.287 | 770,520 | -0.18(-2.76%) |
Aug 21, 2015 | 6.532 | 6.532 | 6.446 | 6.465 | 442,012 | -0.08(-1.28%) |
Aug 20, 2015 | 6.549 | 6.584 | 6.539 | 6.549 | 263,459 | -0.02(-0.27%) |
Aug 19, 2015 | 6.602 | 6.602 | 6.539 | 6.567 | 228,514 | -0.02(-0.27%) |
Aug 18, 2015 | 6.588 | 6.598 | 6.567 | 6.584 | 226,058 | +0.00(+0.05%) |
Aug 17, 2015 | 6.532 | 6.591 | 6.532 | 6.581 | 148,424 | +0.03(+0.48%) |
Aug 14, 2015 | 6.535 | 6.556 | 6.532 | 6.549 | 180,137 | +0.02(+0.38%) |
Aug 13, 2015 | 6.448 | 6.570 | 6.429 | 6.525 | 453,467 | +0.07(+1.14%) |
Aug 12, 2015 | 6.434 | 6.479 | 6.399 | 6.451 | 359,684 | +0.00(+0.05%) |
Aug 11, 2015 | 6.399 | 6.462 | 6.357 | 6.448 | 411,581 | +0.05(+0.77%) |
Aug 10, 2015 | 6.416 | 6.439 | 6.280 | 6.399 | 482,071 | -0.01(-0.16%) |
Aug 07, 2015 | 6.444 | 6.451 | 6.340 | 6.409 | 324,270 | -0.04(-0.60%) |
Aug 06, 2015 | 6.427 | 6.511 | 6.413 | 6.448 | 670,115 | +0.01(+0.22%) |
Aug 05, 2015 | 6.395 | 6.479 | 6.395 | 6.434 | 193,120 | +0.04(+0.60%) |
Aug 04, 2015 | 6.462 | 6.528 | 6.385 | 6.395 | 285,059 | -0.07(-1.08%) |
Aug 03, 2015 | 6.406 | 6.469 | 6.385 | 6.465 | 199,156 | +0.07(+1.10%) |
Jul 31, 2015 | 6.563 | 6.605 | 6.395 | 6.395 | 303,624 | -0.11(-1.67%) |
Jul 30, 2015 | 6.476 | 6.532 | 6.476 | 6.504 | 316,264 | +0.02(+0.38%) |
Jul 29, 2015 | 6.434 | 6.493 | 6.357 | 6.479 | 319,405 | +0.14(+2.21%) |
Jul 28, 2015 | 6.224 | 6.413 | 6.224 | 6.339 | 324,216 | +0.09(+1.40%) |
Jul 27, 2015 | 6.252 | 6.266 | 6.224 | 6.252 | 339,917 | -0.06(-0.94%) |
Jul 24, 2015 | 6.304 | 6.332 | 6.273 | 6.311 | 279,917 | +0.01(+0.11%) |
Jul 23, 2015 | 6.392 | 6.434 | 6.182 | 6.304 | 1,047,116 | -0.13(-2.01%) |
Jul 22, 2015 | 6.409 | 6.444 | 6.378 | 6.434 | 205,877 | -0.02(-0.33%) |
Jul 21, 2015 | 6.423 | 6.528 | 6.420 | 6.455 | 207,619 | +0.01(+0.22%) |
Jul 20, 2015 | 6.490 | 6.511 | 6.409 | 6.441 | 274,977 | -0.07(-1.02%) |
Jul 17, 2015 | 6.567 | 6.609 | 6.490 | 6.507 | 457,647 | -0.07(-1.07%) |
Jul 16, 2015 | 6.602 | 6.633 | 6.577 | 6.577 | 205,789 | -0.04(-0.53%) |
Jul 15, 2015 | 6.616 | 6.630 | 6.581 | 6.612 | 151,016 | -0.03(-0.42%) |
Jul 14, 2015 | 6.584 | 6.644 | 6.581 | 6.640 | 286,549 | +0.03(+0.48%) |
Jul 13, 2015 | 6.630 | 6.637 | 6.584 | 6.609 | 172,599 | -0.02(-0.37%) |
Jul 10, 2015 | 6.619 | 6.654 | 6.602 | 6.633 | 163,722 | +0.00(+0.05%) |
Jul 09, 2015 | 6.612 | 6.653 | 6.588 | 6.630 | 360,278 | +0.02(+0.26%) |
Jul 08, 2015 | 6.563 | 6.633 | 6.563 | 6.612 | 261,937 | +0.02(+0.32%) |
Jul 07, 2015 | 6.560 | 6.605 | 6.507 | 6.591 | 604,470 | +0.06(+0.91%) |
Jul 06, 2015 | 6.528 | 6.570 | 6.514 | 6.532 | 536,038 | +0.00(+0.05%) |
Jul 02, 2015 | 6.532 | 6.528 | 6.528 | 6.528 | 127,629 | +0.01(+0.22%) |
Jul 01, 2015 | 6.465 | 6.514 | 6.448 | 6.514 | 322,232 | +0.03(+0.49%) |
Jun 30, 2015 | 6.486 | 6.514 | 6.374 | 6.483 | 405,285 | +0.02(+0.38%) |
Jun 29, 2015 | 6.605 | 6.619 | 6.409 | 6.458 | 702,636 | -0.18(-2.74%) |
Jun 26, 2015 | 6.714 | 6.717 | 6.591 | 6.640 | 365,417 | -0.08(-1.25%) |
Jun 25, 2015 | 6.742 | 6.759 | 6.696 | 6.724 | 232,500 | -0.02(-0.31%) |
Jun 24, 2015 | 6.742 | 6.784 | 6.742 | 6.745 | 193,254 | -0.02(-0.31%) |
Jun 23, 2015 | 6.742 | 6.780 | 6.742 | 6.766 | 164,111 | +0.03(+0.42%) |
Jun 22, 2015 | 6.745 | 6.795 | 6.738 | 6.738 | 157,549 | -0.03(-0.41%) |
Jun 19, 2015 | 6.738 | 6.777 | 6.724 | 6.766 | 256,284 | +0.01(+0.21%) |
Jun 18, 2015 | 6.798 | 6.847 | 6.731 | 6.752 | 288,728 | -0.05(-0.67%) |
Jun 17, 2015 | 6.882 | 6.896 | 6.798 | 6.798 | 317,238 | -0.07(-1.07%) |
Jun 16, 2015 | 6.844 | 6.879 | 6.777 | 6.872 | 422,625 | +0.09(+1.34%) |
Jun 15, 2015 | 6.823 | 6.826 | 6.756 | 6.780 | 141,603 | +0.04(+0.52%) |
Jun 12, 2015 | 6.731 | 6.780 | 6.710 | 6.745 | 178,495 | -0.02(-0.26%) |
Jun 11, 2015 | 6.654 | 6.766 | 6.653 | 6.763 | 224,311 | +0.10(+1.47%) |
Jun 10, 2015 | 6.651 | 6.686 | 6.630 | 6.665 | 267,959 | +0.04(+0.63%) |
Jun 09, 2015 | 6.647 | 6.661 | 6.612 | 6.623 | 333,304 | -0.04(-0.53%) |
Jun 08, 2015 | 6.735 | 6.738 | 6.623 | 6.658 | 789,801 | -0.08(-1.25%) |
Jun 05, 2015 | 6.763 | 6.782 | 6.728 | 6.742 | 419,498 | -0.06(-0.82%) |
Jun 04, 2015 | 6.819 | 6.819 | 6.749 | 6.798 | 459,443 | -0.02(-0.31%) |
Jun 03, 2015 | 6.847 | 6.854 | 6.812 | 6.819 | 604,604 | -0.03(-0.46%) |
Jun 02, 2015 | 6.865 | 6.910 | 6.840 | 6.851 | 394,455 | -0.03(-0.41%) |