Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.129 | 6.174 | 6.048 | 6.095 | 56,544 | -0.06(-1.04%) |
Aug 28, 2015 | 6.129 | 6.189 | 6.129 | 6.159 | 18,783 | +0.01(+0.14%) |
Aug 27, 2015 | 6.108 | 6.176 | 6.092 | 6.151 | 36,046 | +0.08(+1.26%) |
Aug 26, 2015 | 6.053 | 6.108 | 6.032 | 6.074 | 27,026 | +0.05(+0.85%) |
Aug 25, 2015 | 5.989 | 6.125 | 5.989 | 6.023 | 57,824 | +0.10(+1.65%) |
Aug 24, 2015 | 6.031 | 6.121 | 5.878 | 5.925 | 99,659 | -0.30(-4.79%) |
Aug 21, 2015 | 6.268 | 6.301 | 6.210 | 6.223 | 127,466 | -0.08(-1.22%) |
Aug 20, 2015 | 6.334 | 6.338 | 6.300 | 6.300 | 32,665 | -0.04(-0.60%) |
Aug 19, 2015 | 6.325 | 6.346 | 6.321 | 6.338 | 133,438 | +0.00(+0.07%) |
Aug 18, 2015 | 6.317 | 6.347 | 6.317 | 6.334 | 31,659 | -0.03(-0.40%) |
Aug 17, 2015 | 6.300 | 6.360 | 6.300 | 6.359 | 105,015 | +0.01(+0.20%) |
Aug 14, 2015 | 6.325 | 6.355 | 6.325 | 6.346 | 16,147 | +0.02(+0.27%) |
Aug 13, 2015 | 6.353 | 6.358 | 6.325 | 6.329 | 23,998 | -0.01(-0.20%) |
Aug 12, 2015 | 6.376 | 6.376 | 6.342 | 6.342 | 13,447 | -0.05(-0.73%) |
Aug 11, 2015 | 6.389 | 6.432 | 6.389 | 6.389 | 75,550 | +0.00(+0.00%) |
Aug 10, 2015 | 6.372 | 6.398 | 6.372 | 6.389 | 23,869 | +0.03(+0.40%) |
Aug 07, 2015 | 6.419 | 6.419 | 6.363 | 6.363 | 42,537 | -0.02(-0.26%) |
Aug 06, 2015 | 6.440 | 6.449 | 6.380 | 6.380 | 77,241 | -0.07(-1.07%) |
Aug 05, 2015 | 6.478 | 6.542 | 6.449 | 6.449 | 30,811 | -0.05(-0.79%) |
Aug 04, 2015 | 6.508 | 6.534 | 6.500 | 6.500 | 17,009 | -0.01(-0.13%) |
Aug 03, 2015 | 6.444 | 6.508 | 6.443 | 6.508 | 78,552 | +0.05(+0.79%) |
Jul 31, 2015 | 6.419 | 6.512 | 6.419 | 6.457 | 65,168 | +0.03(+0.47%) |
Jul 30, 2015 | 6.427 | 6.444 | 6.423 | 6.427 | 20,159 | -0.00(-0.01%) |
Jul 29, 2015 | 6.419 | 6.453 | 6.389 | 6.427 | 43,993 | +0.01(+0.20%) |
Jul 28, 2015 | 6.398 | 6.423 | 6.389 | 6.415 | 52,500 | +0.01(+0.13%) |
Jul 27, 2015 | 6.406 | 6.423 | 6.393 | 6.406 | 58,155 | -0.00(-0.00%) |
Jul 24, 2015 | 6.419 | 6.444 | 6.406 | 6.406 | 26,806 | -0.01(-0.13%) |
Jul 23, 2015 | 6.419 | 6.466 | 6.410 | 6.415 | 44,073 | -0.02(-0.26%) |
Jul 22, 2015 | 6.427 | 6.455 | 6.410 | 6.432 | 36,882 | -0.06(-0.92%) |
Jul 21, 2015 | 6.491 | 6.534 | 6.487 | 6.491 | 71,354 | -0.02(-0.26%) |
Jul 20, 2015 | 6.504 | 6.542 | 6.457 | 6.508 | 39,666 | +0.01(+0.13%) |
Jul 17, 2015 | 6.483 | 6.512 | 6.483 | 6.500 | 25,586 | -0.03(-0.46%) |
Jul 16, 2015 | 6.470 | 6.565 | 6.470 | 6.529 | 19,936 | +0.04(+0.59%) |
Jul 15, 2015 | 6.483 | 6.491 | 6.466 | 6.491 | 49,028 | +0.01(+0.20%) |
Jul 14, 2015 | 6.449 | 6.508 | 6.449 | 6.478 | 19,309 | +0.00(+0.00%) |
Jul 13, 2015 | 6.461 | 6.536 | 6.461 | 6.478 | 25,114 | +0.02(+0.33%) |
Jul 10, 2015 | 6.436 | 6.508 | 6.436 | 6.457 | 30,539 | +0.04(+0.60%) |
Jul 09, 2015 | 6.415 | 6.466 | 6.415 | 6.419 | 17,721 | +0.02(+0.27%) |
Jul 08, 2015 | 6.487 | 6.487 | 6.385 | 6.402 | 36,109 | -0.10(-1.57%) |
Jul 07, 2015 | 6.449 | 6.505 | 6.415 | 6.504 | 71,098 | +0.06(+0.86%) |
Jul 06, 2015 | 6.504 | 6.504 | 6.444 | 6.449 | 11,655 | -0.06(-0.92%) |
Jul 02, 2015 | 6.491 | 6.508 | 6.508 | 6.508 | 16,210 | -0.01(-0.20%) |
Jul 01, 2015 | 6.512 | 6.589 | 6.512 | 6.521 | 14,234 | +0.01(+0.20%) |
Jun 30, 2015 | 6.466 | 6.523 | 6.440 | 6.508 | 48,356 | +0.03(+0.46%) |
Jun 29, 2015 | 6.551 | 6.551 | 6.474 | 6.478 | 24,982 | -0.09(-1.36%) |
Jun 26, 2015 | 6.564 | 6.576 | 6.564 | 6.568 | 22,635 | -0.01(-0.13%) |
Jun 25, 2015 | 6.593 | 6.593 | 6.576 | 6.576 | 32,052 | -0.01(-0.19%) |
Jun 24, 2015 | 6.581 | 6.598 | 6.576 | 6.589 | 27,722 | +0.01(+0.08%) |
Jun 23, 2015 | 6.559 | 6.600 | 6.559 | 6.584 | 14,930 | -0.01(-0.08%) |
Jun 22, 2015 | 6.585 | 6.606 | 6.585 | 6.589 | 32,416 | -0.00(-0.06%) |
Jun 19, 2015 | 6.559 | 6.610 | 6.559 | 6.593 | 19,706 | +0.00(+0.00%) |
Jun 18, 2015 | 6.563 | 6.604 | 6.555 | 6.593 | 54,058 | +0.06(+0.85%) |
Jun 17, 2015 | 6.521 | 6.546 | 6.508 | 6.538 | 26,557 | +0.02(+0.26%) |
Jun 16, 2015 | 6.449 | 6.529 | 6.449 | 6.521 | 49,472 | +0.05(+0.79%) |
Jun 15, 2015 | 6.474 | 6.529 | 6.470 | 6.470 | 23,089 | -0.06(-0.85%) |
Jun 12, 2015 | 6.552 | 6.552 | 6.525 | 6.525 | 9,733 | -0.03(-0.39%) |
Jun 11, 2015 | 6.538 | 6.576 | 6.538 | 6.551 | 10,414 | -0.01(-0.19%) |
Jun 10, 2015 | 6.538 | 6.575 | 6.538 | 6.564 | 30,539 | +0.03(+0.46%) |
Jun 09, 2015 | 6.538 | 6.542 | 6.525 | 6.534 | 23,789 | -0.03(-0.52%) |
Jun 08, 2015 | 6.529 | 6.606 | 6.525 | 6.568 | 18,226 | +0.02(+0.33%) |
Jun 05, 2015 | 6.568 | 6.581 | 6.542 | 6.546 | 45,323 | -0.03(-0.52%) |
Jun 04, 2015 | 6.610 | 6.610 | 6.572 | 6.581 | 52,028 | -0.00(-0.06%) |
Jun 03, 2015 | 6.606 | 6.619 | 6.576 | 6.585 | 24,867 | +0.00(+0.06%) |
Jun 02, 2015 | 6.593 | 6.602 | 6.572 | 6.581 | 33,386 | -0.02(-0.26%) |