Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.505 | 6.718 | 6.468 | 6.574 | 286,889 | -0.04(-0.65%) |
Aug 28, 2015 | 6.521 | 6.886 | 6.518 | 6.616 | 203,344 | +0.06(+0.95%) |
Aug 27, 2015 | 6.478 | 6.607 | 6.329 | 6.554 | 304,596 | +0.15(+2.36%) |
Aug 26, 2015 | 6.206 | 6.406 | 6.061 | 6.403 | 278,328 | +0.38(+6.33%) |
Aug 25, 2015 | 5.788 | 6.077 | 5.780 | 6.021 | 395,940 | +0.27(+4.69%) |
Aug 24, 2015 | 5.897 | 6.221 | 5.588 | 5.752 | 563,870 | -0.29(-4.74%) |
Aug 21, 2015 | 6.146 | 6.191 | 5.916 | 6.038 | 197,965 | -0.18(-2.96%) |
Aug 20, 2015 | 6.554 | 6.554 | 6.209 | 6.222 | 222,800 | -0.31(-4.78%) |
Aug 19, 2015 | 6.574 | 6.574 | 6.439 | 6.534 | 219,378 | -0.03(-0.50%) |
Aug 18, 2015 | 6.327 | 6.600 | 6.321 | 6.567 | 303,072 | +0.24(+3.79%) |
Aug 17, 2015 | 6.110 | 6.386 | 6.097 | 6.327 | 338,769 | +0.32(+5.25%) |
Aug 14, 2015 | 5.841 | 6.071 | 5.793 | 6.012 | 177,842 | +0.23(+3.98%) |
Aug 13, 2015 | 5.995 | 6.172 | 5.752 | 5.782 | 262,848 | -0.25(-4.19%) |
Aug 12, 2015 | 6.008 | 6.133 | 5.979 | 6.035 | 240,815 | +0.00(+0.00%) |
Aug 11, 2015 | 5.926 | 6.064 | 5.775 | 6.035 | 182,284 | +0.07(+1.16%) |
Aug 10, 2015 | 5.775 | 5.998 | 5.699 | 5.966 | 119,108 | +0.25(+4.31%) |
Aug 07, 2015 | 5.883 | 6.002 | 5.690 | 5.719 | 118,652 | -0.19(-3.17%) |
Aug 06, 2015 | 5.732 | 5.916 | 5.727 | 5.906 | 264,905 | +0.12(+2.04%) |
Aug 05, 2015 | 5.775 | 6.051 | 5.736 | 5.788 | 320,700 | +0.13(+2.26%) |
Aug 04, 2015 | 5.752 | 5.834 | 5.637 | 5.660 | 351,310 | -0.07(-1.20%) |
Aug 03, 2015 | 5.887 | 5.910 | 5.588 | 5.729 | 393,573 | -0.16(-2.79%) |
Jul 31, 2015 | 6.051 | 6.051 | 5.854 | 5.893 | 216,116 | -0.11(-1.89%) |
Jul 30, 2015 | 5.962 | 6.074 | 5.869 | 6.007 | 179,555 | -0.04(-0.58%) |
Jul 29, 2015 | 5.869 | 6.061 | 5.805 | 6.042 | 225,185 | +0.15(+2.49%) |
Jul 28, 2015 | 5.706 | 5.913 | 5.706 | 5.895 | 292,687 | +0.10(+1.71%) |
Jul 27, 2015 | 5.773 | 5.866 | 5.757 | 5.796 | 208,935 | -0.07(-1.20%) |
Jul 24, 2015 | 5.853 | 5.904 | 5.754 | 5.866 | 281,047 | +0.04(+0.66%) |
Jul 23, 2015 | 5.847 | 5.936 | 5.781 | 5.828 | 180,886 | +0.04(+0.72%) |
Jul 22, 2015 | 6.406 | 6.415 | 5.754 | 5.786 | 480,487 | -0.60(-9.45%) |
Jul 21, 2015 | 6.448 | 6.636 | 6.342 | 6.390 | 331,804 | -0.01(-0.20%) |
Jul 20, 2015 | 6.505 | 6.512 | 6.310 | 6.403 | 286,990 | -0.10(-1.47%) |
Jul 17, 2015 | 6.585 | 6.585 | 6.390 | 6.499 | 139,184 | -0.04(-0.54%) |
Jul 16, 2015 | 6.588 | 6.639 | 6.457 | 6.534 | 142,445 | +0.02(+0.29%) |
Jul 15, 2015 | 6.572 | 6.627 | 6.496 | 6.515 | 331,932 | -0.05(-0.78%) |
Jul 14, 2015 | 6.320 | 6.588 | 6.274 | 6.566 | 298,583 | +0.27(+4.26%) |
Jul 13, 2015 | 6.195 | 6.342 | 6.150 | 6.297 | 324,595 | +0.13(+2.18%) |
Jul 10, 2015 | 6.039 | 6.170 | 6.039 | 6.163 | 139,888 | +0.12(+2.01%) |
Jul 09, 2015 | 6.032 | 6.160 | 5.968 | 6.042 | 204,075 | +0.04(+0.75%) |
Jul 08, 2015 | 6.042 | 6.099 | 5.872 | 5.997 | 199,436 | -0.07(-1.16%) |
Jul 07, 2015 | 5.962 | 6.080 | 5.810 | 6.067 | 140,445 | +0.09(+1.55%) |
Jul 06, 2015 | 5.882 | 6.032 | 5.866 | 5.975 | 178,401 | +0.04(+0.75%) |
Jul 02, 2015 | 6.045 | 5.930 | 5.930 | 5.930 | 365,252 | -0.05(-0.85%) |
Jul 01, 2015 | 6.163 | 6.173 | 5.981 | 5.981 | 236,418 | -0.14(-2.30%) |
Jun 30, 2015 | 6.026 | 6.198 | 5.857 | 6.122 | 189,537 | +0.08(+1.32%) |
Jun 29, 2015 | 6.131 | 6.246 | 5.927 | 6.042 | 478,552 | -0.12(-1.87%) |
Jun 26, 2015 | 6.186 | 6.261 | 6.071 | 6.157 | 137,919 | -0.01(-0.16%) |
Jun 25, 2015 | 6.214 | 6.214 | 6.122 | 6.166 | 124,702 | -0.02(-0.26%) |
Jun 24, 2015 | 6.125 | 6.198 | 6.125 | 6.182 | 92,151 | +0.01(+0.10%) |
Jun 23, 2015 | 6.230 | 6.230 | 6.106 | 6.176 | 204,056 | -0.04(-0.57%) |
Jun 22, 2015 | 6.198 | 6.253 | 6.106 | 6.211 | 273,923 | +0.04(+0.73%) |
Jun 19, 2015 | 6.620 | 6.636 | 6.166 | 6.166 | 368,348 | -0.43(-6.49%) |
Jun 18, 2015 | 6.770 | 6.770 | 6.595 | 6.595 | 167,806 | -0.13(-1.99%) |
Jun 17, 2015 | 6.783 | 6.809 | 6.652 | 6.729 | 153,093 | +0.01(+0.19%) |
Jun 16, 2015 | 6.780 | 6.899 | 6.706 | 6.716 | 115,118 | -0.05(-0.80%) |
Jun 15, 2015 | 6.690 | 6.774 | 6.582 | 6.770 | 98,158 | +0.01(+0.11%) |
Jun 12, 2015 | 6.754 | 6.825 | 6.674 | 6.763 | 61,977 | +0.02(+0.29%) |
Jun 11, 2015 | 6.710 | 6.751 | 6.662 | 6.743 | 128,511 | +0.08(+1.13%) |
Jun 10, 2015 | 6.588 | 6.742 | 6.572 | 6.668 | 75,147 | +0.05(+0.72%) |
Jun 09, 2015 | 6.780 | 6.780 | 6.575 | 6.620 | 120,164 | -0.10(-1.47%) |
Jun 08, 2015 | 6.837 | 6.917 | 6.713 | 6.719 | 131,753 | -0.09(-1.36%) |
Jun 05, 2015 | 6.713 | 6.815 | 6.636 | 6.812 | 60,014 | +0.10(+1.43%) |
Jun 04, 2015 | 6.968 | 6.968 | 6.710 | 6.716 | 85,109 | -0.22(-3.13%) |
Jun 03, 2015 | 7.146 | 7.146 | 6.908 | 6.933 | 36,440 | -0.03(-0.46%) |
Jun 02, 2015 | 6.844 | 6.968 | 6.844 | 6.965 | 55,892 | +0.12(+1.77%) |