Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.898 | 5.898 | 5.744 | 5.799 | 86,157 | -0.12(-1.99%) |
Aug 28, 2015 | 5.898 | 5.971 | 5.898 | 5.916 | 50,937 | +0.03(+0.54%) |
Aug 27, 2015 | 5.912 | 5.975 | 5.862 | 5.885 | 111,396 | -0.02(-0.31%) |
Aug 26, 2015 | 5.989 | 5.989 | 5.862 | 5.903 | 86,013 | -0.01(-0.23%) |
Aug 25, 2015 | 5.975 | 5.975 | 5.907 | 5.916 | 43,225 | +0.07(+1.24%) |
Aug 24, 2015 | 5.957 | 5.980 | 5.830 | 5.844 | 42,368 | -0.14(-2.34%) |
Aug 21, 2015 | 5.957 | 6.161 | 5.957 | 5.984 | 50,168 | -0.04(-0.60%) |
Aug 20, 2015 | 6.030 | 6.043 | 5.980 | 6.021 | 98,178 | -0.01(-0.23%) |
Aug 19, 2015 | 6.039 | 6.111 | 6.016 | 6.034 | 62,809 | -0.00(-0.07%) |
Aug 18, 2015 | 6.093 | 6.111 | 6.021 | 6.039 | 49,662 | -0.07(-1.19%) |
Aug 17, 2015 | 6.066 | 6.125 | 6.057 | 6.111 | 71,861 | +0.03(+0.45%) |
Aug 14, 2015 | 5.998 | 6.116 | 5.998 | 6.084 | 203,256 | +0.08(+1.36%) |
Aug 13, 2015 | 6.111 | 6.134 | 5.998 | 6.002 | 132,716 | -0.13(-2.07%) |
Aug 12, 2015 | 6.129 | 6.202 | 6.088 | 6.129 | 64,708 | -0.03(-0.51%) |
Aug 11, 2015 | 6.130 | 6.192 | 6.076 | 6.161 | 62,955 | +0.03(+0.44%) |
Aug 10, 2015 | 6.183 | 6.237 | 6.116 | 6.134 | 249,566 | -0.05(-0.79%) |
Aug 07, 2015 | 6.148 | 6.237 | 6.148 | 6.183 | 156,705 | +0.03(+0.43%) |
Aug 06, 2015 | 6.121 | 6.205 | 6.107 | 6.156 | 49,174 | +0.01(+0.22%) |
Aug 05, 2015 | 6.263 | 6.263 | 6.139 | 6.143 | 480,965 | -0.08(-1.36%) |
Aug 04, 2015 | 6.205 | 6.254 | 6.192 | 6.228 | 30,320 | +0.03(+0.50%) |
Aug 03, 2015 | 6.228 | 6.246 | 6.148 | 6.197 | 30,132 | -0.06(-0.93%) |
Jul 31, 2015 | 6.237 | 6.254 | 6.201 | 6.254 | 28,208 | +0.06(+0.93%) |
Jul 30, 2015 | 6.201 | 6.219 | 6.152 | 6.197 | 8,427 | -0.04(-0.57%) |
Jul 29, 2015 | 6.174 | 6.254 | 6.174 | 6.232 | 10,714 | +0.04(+0.72%) |
Jul 28, 2015 | 6.214 | 6.237 | 6.170 | 6.188 | 23,027 | -0.01(-0.22%) |
Jul 27, 2015 | 6.165 | 6.201 | 6.148 | 6.201 | 11,008 | +0.04(+0.65%) |
Jul 24, 2015 | 6.214 | 6.228 | 6.125 | 6.161 | 84,963 | -0.07(-1.07%) |
Jul 23, 2015 | 6.232 | 6.237 | 6.192 | 6.228 | 9,607 | -0.00(-0.07%) |
Jul 22, 2015 | 6.321 | 6.321 | 6.228 | 6.232 | 19,152 | -0.08(-1.20%) |
Jul 21, 2015 | 6.237 | 6.379 | 6.237 | 6.308 | 10,676 | +0.07(+1.14%) |
Jul 20, 2015 | 6.281 | 6.281 | 6.223 | 6.237 | 18,169 | -0.06(-0.99%) |
Jul 17, 2015 | 6.344 | 6.348 | 6.290 | 6.299 | 16,986 | -0.07(-1.05%) |
Jul 16, 2015 | 6.232 | 6.379 | 6.214 | 6.366 | 26,715 | +0.16(+2.58%) |
Jul 15, 2015 | 6.201 | 6.210 | 6.192 | 6.205 | 55,891 | +0.00(+0.07%) |
Jul 14, 2015 | 6.217 | 6.217 | 6.192 | 6.201 | 22,975 | -0.01(-0.21%) |
Jul 13, 2015 | 6.237 | 6.237 | 6.210 | 6.214 | 8,097 | -0.01(-0.21%) |
Jul 10, 2015 | 6.197 | 6.228 | 6.179 | 6.228 | 23,956 | +0.08(+1.30%) |
Jul 09, 2015 | 6.299 | 6.299 | 6.148 | 6.148 | 51,435 | -0.08(-1.29%) |
Jul 08, 2015 | 6.210 | 6.308 | 6.210 | 6.228 | 8,260 | -0.01(-0.14%) |
Jul 07, 2015 | 6.312 | 6.321 | 6.219 | 6.237 | 55,314 | -0.06(-0.92%) |
Jul 06, 2015 | 6.317 | 6.321 | 6.290 | 6.295 | 20,185 | -0.03(-0.49%) |
Jul 02, 2015 | 6.308 | 6.326 | 6.326 | 6.326 | 30,529 | +0.00(+0.07%) |
Jul 01, 2015 | 6.348 | 6.348 | 6.237 | 6.321 | 37,584 | +0.00(+0.07%) |
Jun 30, 2015 | 6.170 | 6.321 | 6.170 | 6.317 | 31,939 | +0.13(+2.16%) |
Jun 29, 2015 | 6.241 | 6.321 | 6.165 | 6.183 | 18,205 | -0.14(-2.25%) |
Jun 26, 2015 | 6.214 | 6.433 | 6.152 | 6.326 | 441,326 | +0.11(+1.79%) |
Jun 25, 2015 | 6.214 | 6.232 | 6.197 | 6.214 | 11,603 | +0.01(+0.14%) |
Jun 24, 2015 | 6.219 | 6.254 | 6.188 | 6.205 | 31,086 | -0.03(-0.50%) |
Jun 23, 2015 | 6.388 | 6.433 | 6.165 | 6.237 | 157,926 | -0.17(-2.64%) |
Jun 22, 2015 | 6.330 | 6.428 | 6.312 | 6.406 | 56,284 | +0.01(+0.14%) |
Jun 19, 2015 | 6.433 | 6.455 | 6.263 | 6.397 | 481,601 | +0.00(+0.07%) |
Jun 18, 2015 | 6.352 | 6.450 | 6.344 | 6.393 | 57,619 | +0.07(+1.13%) |
Jun 17, 2015 | 6.357 | 6.410 | 6.281 | 6.321 | 45,331 | -0.06(-0.91%) |
Jun 16, 2015 | 6.321 | 6.397 | 6.263 | 6.379 | 38,561 | +0.14(+2.29%) |
Jun 15, 2015 | 6.308 | 6.312 | 6.219 | 6.237 | 74,024 | -0.08(-1.20%) |
Jun 12, 2015 | 6.295 | 6.397 | 6.281 | 6.312 | 82,467 | +0.01(+0.21%) |
Jun 11, 2015 | 6.312 | 6.393 | 6.237 | 6.299 | 103,371 | -0.01(-0.21%) |
Jun 10, 2015 | 6.393 | 6.397 | 6.259 | 6.312 | 110,648 | -0.07(-1.05%) |
Jun 09, 2015 | 6.406 | 6.410 | 6.272 | 6.379 | 100,832 | +0.02(+0.28%) |
Jun 08, 2015 | 6.295 | 6.393 | 6.272 | 6.361 | 102,859 | +0.10(+1.64%) |
Jun 05, 2015 | 6.259 | 6.295 | 6.201 | 6.259 | 28,349 | -0.05(-0.78%) |
Jun 04, 2015 | 6.326 | 6.357 | 6.197 | 6.308 | 86,478 | -0.02(-0.35%) |
Jun 03, 2015 | 6.134 | 6.419 | 6.094 | 6.330 | 196,068 | +0.20(+3.20%) |
Jun 02, 2015 | 6.085 | 6.179 | 6.041 | 6.134 | 34,653 | +0.07(+1.10%) |