Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.276 | 6.287 | 6.165 | 6.171 | 10,410,953 | -0.13(-2.02%) |
Aug 28, 2015 | 6.324 | 6.324 | 6.239 | 6.297 | 4,908,378 | -0.02(-0.33%) |
Aug 27, 2015 | 6.393 | 6.403 | 6.231 | 6.319 | 5,954,799 | -0.04(-0.66%) |
Aug 26, 2015 | 6.340 | 6.382 | 6.192 | 6.361 | 8,907,379 | +0.11(+1.78%) |
Aug 25, 2015 | 6.609 | 6.609 | 6.245 | 6.250 | 9,246,416 | -0.24(-3.67%) |
Aug 24, 2015 | 6.514 | 6.631 | 6.398 | 6.488 | 13,812,726 | -0.22(-3.31%) |
Aug 21, 2015 | 6.646 | 6.789 | 6.736 | 6.710 | 10,566,338 | -0.03(-0.39%) |
Aug 20, 2015 | 6.705 | 6.773 | 6.668 | 6.736 | 8,253,350 | +0.01(+0.08%) |
Aug 19, 2015 | 6.657 | 6.747 | 6.609 | 6.731 | 5,571,489 | +0.06(+0.95%) |
Aug 18, 2015 | 6.599 | 6.678 | 6.572 | 6.668 | 8,282,713 | +0.07(+1.04%) |
Aug 17, 2015 | 6.409 | 6.604 | 6.398 | 6.599 | 7,490,992 | +0.20(+3.14%) |
Aug 14, 2015 | 6.282 | 6.409 | 6.266 | 6.398 | 7,760,715 | +0.10(+1.51%) |
Aug 13, 2015 | 6.292 | 6.345 | 6.218 | 6.303 | 7,327,807 | +0.03(+0.42%) |
Aug 12, 2015 | 6.282 | 6.297 | 6.171 | 6.276 | 9,846,306 | -0.01(-0.17%) |
Aug 11, 2015 | 6.202 | 6.356 | 6.202 | 6.287 | 5,684,743 | +0.05(+0.85%) |
Aug 10, 2015 | 6.435 | 6.451 | 6.197 | 6.234 | 8,522,468 | -0.19(-2.96%) |
Aug 07, 2015 | 6.472 | 6.488 | 6.393 | 6.424 | 8,404,081 | -0.06(-0.90%) |
Aug 06, 2015 | 6.398 | 6.483 | 6.292 | 6.483 | 53,788,552 | -0.21(-3.08%) |
Aug 05, 2015 | 7.001 | 7.032 | 6.662 | 6.689 | 15,306,532 | -0.43(-6.09%) |
Aug 04, 2015 | 7.223 | 7.307 | 7.106 | 7.122 | 2,981,322 | -0.13(-1.75%) |
Aug 03, 2015 | 7.239 | 7.276 | 7.202 | 7.249 | 2,512,509 | +0.02(+0.29%) |
Jul 31, 2015 | 7.181 | 7.255 | 7.175 | 7.228 | 2,870,169 | +0.10(+1.33%) |
Jul 30, 2015 | 7.128 | 7.175 | 7.075 | 7.133 | 2,660,358 | -0.01(-0.07%) |
Jul 29, 2015 | 7.080 | 7.165 | 7.054 | 7.138 | 3,311,965 | +0.03(+0.37%) |
Jul 28, 2015 | 7.281 | 7.286 | 7.101 | 7.112 | 9,085,920 | -0.19(-2.54%) |
Jul 27, 2015 | 7.260 | 7.334 | 7.255 | 7.297 | 3,260,187 | +0.04(+0.58%) |
Jul 24, 2015 | 7.223 | 7.297 | 7.207 | 7.255 | 2,023,677 | +0.02(+0.22%) |
Jul 23, 2015 | 7.344 | 7.354 | 7.191 | 7.239 | 2,347,034 | -0.11(-1.51%) |
Jul 22, 2015 | 7.329 | 7.392 | 7.329 | 7.350 | 1,884,021 | +0.01(+0.07%) |
Jul 21, 2015 | 7.350 | 7.387 | 7.339 | 7.344 | 2,892,234 | -0.02(-0.22%) |
Jul 20, 2015 | 7.286 | 7.360 | 7.260 | 7.360 | 3,716,581 | +0.06(+0.80%) |
Jul 17, 2015 | 7.302 | 7.318 | 7.265 | 7.302 | 1,789,136 | -0.01(-0.07%) |
Jul 16, 2015 | 7.297 | 7.334 | 7.284 | 7.307 | 2,615,590 | +0.04(+0.51%) |
Jul 15, 2015 | 7.223 | 7.276 | 7.183 | 7.270 | 3,137,030 | +0.03(+0.36%) |
Jul 14, 2015 | 7.255 | 7.276 | 7.207 | 7.244 | 2,056,897 | +0.01(+0.07%) |
Jul 13, 2015 | 7.255 | 7.344 | 7.212 | 7.239 | 2,853,221 | +0.02(+0.22%) |
Jul 10, 2015 | 7.133 | 7.255 | 7.122 | 7.223 | 4,021,341 | +0.09(+1.26%) |
Jul 09, 2015 | 7.223 | 7.233 | 7.122 | 7.133 | 2,923,530 | -0.06(-0.81%) |
Jul 08, 2015 | 7.138 | 7.207 | 7.133 | 7.191 | 3,221,105 | +0.02(+0.22%) |
Jul 07, 2015 | 7.133 | 7.231 | 7.112 | 7.175 | 3,943,169 | +0.08(+1.12%) |
Jul 06, 2015 | 7.022 | 7.122 | 7.022 | 7.096 | 3,076,125 | +0.04(+0.52%) |
Jul 02, 2015 | 7.096 | 7.059 | 7.059 | 7.059 | 3,546,054 | +0.02(+0.23%) |
Jul 01, 2015 | 6.932 | 7.043 | 6.884 | 7.043 | 3,720,807 | +0.11(+1.60%) |
Jun 30, 2015 | 6.980 | 6.993 | 6.906 | 6.932 | 2,983,037 | -0.01(-0.15%) |
Jun 29, 2015 | 7.017 | 7.080 | 6.937 | 6.943 | 3,075,919 | -0.04(-0.53%) |
Jun 26, 2015 | 6.937 | 7.027 | 6.906 | 6.980 | 5,395,714 | +0.04(+0.53%) |
Jun 25, 2015 | 6.995 | 7.054 | 6.932 | 6.943 | 4,003,694 | -0.07(-0.98%) |
Jun 24, 2015 | 7.048 | 7.069 | 6.974 | 7.011 | 3,155,039 | -0.04(-0.53%) |
Jun 23, 2015 | 7.117 | 7.133 | 7.040 | 7.048 | 2,915,017 | -0.11(-1.48%) |
Jun 22, 2015 | 7.212 | 7.238 | 7.144 | 7.154 | 2,272,657 | -0.05(-0.73%) |
Jun 19, 2015 | 7.186 | 7.212 | 7.096 | 7.207 | 12,676,525 | +0.04(+0.52%) |
Jun 18, 2015 | 7.144 | 7.244 | 7.128 | 7.170 | 5,119,880 | +0.03(+0.44%) |
Jun 17, 2015 | 7.101 | 7.175 | 7.027 | 7.138 | 5,340,619 | +0.05(+0.75%) |
Jun 16, 2015 | 7.011 | 7.101 | 6.995 | 7.085 | 6,773,692 | +0.10(+1.36%) |
Jun 15, 2015 | 7.027 | 7.038 | 6.974 | 6.990 | 2,933,759 | -0.05(-0.68%) |
Jun 12, 2015 | 6.974 | 7.059 | 6.974 | 7.038 | 4,512,991 | +0.04(+0.53%) |
Jun 11, 2015 | 6.995 | 7.038 | 6.958 | 7.001 | 2,974,689 | +0.05(+0.68%) |
Jun 10, 2015 | 6.911 | 7.022 | 6.911 | 6.953 | 3,401,910 | +0.05(+0.77%) |
Jun 09, 2015 | 6.980 | 7.011 | 6.895 | 6.900 | 3,552,310 | -0.08(-1.21%) |
Jun 08, 2015 | 6.969 | 7.032 | 6.928 | 6.985 | 4,047,572 | +0.02(+0.30%) |
Jun 05, 2015 | 6.948 | 7.011 | 6.886 | 6.964 | 4,248,031 | -0.05(-0.74%) |
Jun 04, 2015 | 6.990 | 7.042 | 6.964 | 7.016 | 2,455,086 | +0.01(+0.07%) |
Jun 03, 2015 | 7.094 | 7.110 | 6.985 | 7.011 | 2,676,215 | -0.11(-1.61%) |
Jun 02, 2015 | 7.120 | 7.162 | 7.068 | 7.125 | 2,146,863 | -0.03(-0.36%) |