Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.984 | 6.137 | 5.952 | 6.111 | 156,016 | +0.13(+2.13%) |
Aug 28, 2015 | 5.920 | 6.048 | 5.920 | 5.984 | 175,427 | +0.04(+0.75%) |
Aug 27, 2015 | 5.977 | 6.067 | 5.901 | 5.939 | 150,950 | -0.03(-0.43%) |
Aug 26, 2015 | 6.214 | 6.214 | 5.875 | 5.965 | 139,960 | -0.16(-2.60%) |
Aug 25, 2015 | 6.073 | 6.156 | 5.952 | 6.124 | 193,283 | +0.19(+3.23%) |
Aug 24, 2015 | 5.480 | 6.009 | 5.301 | 5.933 | 502,421 | +0.18(+3.22%) |
Aug 21, 2015 | 5.831 | 5.914 | 5.748 | 5.748 | 191,534 | -0.10(-1.64%) |
Aug 20, 2015 | 5.888 | 5.952 | 5.805 | 5.844 | 71,481 | -0.10(-1.72%) |
Aug 19, 2015 | 6.003 | 6.003 | 5.812 | 5.946 | 86,708 | -0.04(-0.75%) |
Aug 18, 2015 | 6.099 | 6.099 | 5.895 | 5.990 | 128,838 | -0.06(-1.05%) |
Aug 17, 2015 | 6.099 | 6.175 | 6.016 | 6.054 | 77,005 | -0.13(-2.16%) |
Aug 14, 2015 | 6.111 | 6.290 | 6.067 | 6.188 | 123,792 | +0.03(+0.41%) |
Aug 13, 2015 | 6.207 | 6.207 | 6.096 | 6.162 | 103,773 | -0.04(-0.72%) |
Aug 12, 2015 | 6.086 | 6.220 | 5.958 | 6.207 | 233,972 | +0.14(+2.31%) |
Aug 11, 2015 | 5.965 | 6.143 | 5.914 | 6.067 | 136,216 | +0.07(+1.17%) |
Aug 10, 2015 | 5.837 | 6.022 | 5.758 | 5.997 | 362,796 | +0.05(+0.86%) |
Aug 07, 2015 | 5.741 | 5.977 | 5.716 | 5.946 | 223,976 | +0.02(+0.32%) |
Aug 06, 2015 | 5.914 | 5.971 | 5.812 | 5.926 | 192,963 | -0.01(-0.11%) |
Aug 05, 2015 | 5.741 | 5.937 | 5.741 | 5.933 | 218,535 | +0.19(+3.33%) |
Aug 04, 2015 | 5.990 | 6.003 | 5.467 | 5.741 | 590,932 | -0.29(-4.86%) |
Aug 03, 2015 | 6.335 | 6.367 | 6.029 | 6.035 | 259,231 | -0.33(-5.21%) |
Jul 31, 2015 | 6.303 | 6.367 | 6.194 | 6.367 | 137,356 | +0.11(+1.73%) |
Jul 30, 2015 | 5.984 | 6.309 | 5.984 | 6.258 | 225,567 | +0.22(+3.59%) |
Jul 29, 2015 | 6.035 | 6.041 | 5.975 | 6.041 | 103,221 | +0.01(+0.21%) |
Jul 28, 2015 | 5.984 | 6.041 | 5.933 | 6.029 | 96,667 | +0.10(+1.67%) |
Jul 27, 2015 | 5.715 | 5.936 | 5.683 | 5.930 | 155,582 | +0.14(+2.40%) |
Jul 24, 2015 | 5.879 | 5.879 | 5.747 | 5.791 | 121,493 | -0.05(-0.86%) |
Jul 23, 2015 | 5.816 | 5.873 | 5.787 | 5.841 | 140,559 | +0.07(+1.20%) |
Jul 22, 2015 | 5.778 | 5.816 | 5.709 | 5.772 | 92,306 | -0.01(-0.22%) |
Jul 21, 2015 | 5.873 | 5.873 | 5.677 | 5.784 | 96,844 | -0.09(-1.51%) |
Jul 20, 2015 | 5.848 | 5.873 | 5.810 | 5.873 | 180,819 | +0.04(+0.65%) |
Jul 17, 2015 | 5.860 | 5.860 | 5.784 | 5.835 | 135,659 | -0.02(-0.32%) |
Jul 16, 2015 | 5.734 | 5.854 | 5.702 | 5.854 | 260,148 | +0.15(+2.66%) |
Jul 15, 2015 | 5.728 | 5.753 | 5.671 | 5.702 | 93,348 | -0.03(-0.44%) |
Jul 14, 2015 | 5.728 | 5.765 | 5.683 | 5.728 | 148,827 | +0.03(+0.44%) |
Jul 13, 2015 | 5.488 | 5.753 | 5.488 | 5.702 | 586,353 | +0.16(+2.85%) |
Jul 10, 2015 | 5.601 | 5.601 | 5.538 | 5.544 | 92,311 | -0.07(-1.24%) |
Jul 09, 2015 | 5.652 | 5.658 | 5.595 | 5.614 | 94,534 | +0.04(+0.79%) |
Jul 08, 2015 | 5.494 | 5.627 | 5.437 | 5.570 | 146,708 | -0.01(-0.10%) |
Jul 07, 2015 | 5.664 | 5.664 | 5.513 | 5.575 | 133,132 | -0.10(-1.68%) |
Jul 06, 2015 | 5.639 | 5.683 | 5.532 | 5.671 | 184,707 | +0.05(+0.90%) |
Jul 02, 2015 | 5.608 | 5.620 | 5.620 | 5.620 | 323,523 | +0.00(+0.00%) |
Jul 01, 2015 | 5.614 | 5.620 | 5.568 | 5.620 | 135,604 | +0.04(+0.79%) |
Jun 30, 2015 | 5.469 | 5.620 | 5.437 | 5.576 | 177,774 | +0.16(+2.91%) |
Jun 29, 2015 | 5.525 | 5.627 | 5.368 | 5.418 | 245,095 | -0.21(-3.81%) |
Jun 26, 2015 | 5.614 | 5.633 | 5.557 | 5.633 | 227,745 | +0.06(+1.13%) |
Jun 25, 2015 | 5.652 | 5.652 | 5.525 | 5.570 | 65,928 | -0.05(-0.90%) |
Jun 24, 2015 | 5.620 | 5.645 | 5.601 | 5.620 | 74,152 | +0.00(+0.00%) |
Jun 23, 2015 | 5.595 | 5.633 | 5.589 | 5.620 | 115,008 | +0.04(+0.68%) |
Jun 22, 2015 | 5.633 | 5.652 | 5.563 | 5.582 | 196,197 | -0.04(-0.67%) |
Jun 19, 2015 | 5.513 | 5.620 | 5.513 | 5.620 | 111,427 | +0.08(+1.37%) |
Jun 18, 2015 | 5.664 | 5.664 | 5.532 | 5.544 | 213,276 | -0.15(-2.66%) |
Jun 17, 2015 | 5.645 | 5.721 | 5.589 | 5.696 | 135,998 | +0.03(+0.56%) |
Jun 16, 2015 | 5.652 | 5.753 | 5.620 | 5.664 | 243,904 | -0.06(-0.99%) |
Jun 15, 2015 | 5.563 | 5.728 | 5.494 | 5.721 | 301,570 | +0.02(+0.33%) |
Jun 12, 2015 | 5.608 | 5.734 | 5.582 | 5.702 | 130,650 | +0.08(+1.46%) |
Jun 11, 2015 | 5.753 | 5.753 | 5.582 | 5.620 | 111,356 | -0.10(-1.77%) |
Jun 10, 2015 | 5.683 | 5.753 | 5.645 | 5.721 | 147,989 | +0.04(+0.67%) |
Jun 09, 2015 | 5.627 | 5.690 | 5.570 | 5.683 | 157,272 | +0.05(+0.90%) |
Jun 08, 2015 | 5.595 | 5.645 | 5.513 | 5.633 | 128,625 | +0.01(+0.11%) |
Jun 05, 2015 | 5.557 | 5.652 | 5.532 | 5.627 | 311,144 | +0.07(+1.25%) |
Jun 04, 2015 | 5.608 | 5.608 | 5.532 | 5.557 | 93,148 | -0.09(-1.57%) |
Jun 03, 2015 | 5.652 | 5.652 | 5.507 | 5.645 | 221,790 | +0.01(+0.11%) |
Jun 02, 2015 | 5.658 | 5.664 | 5.573 | 5.639 | 254,056 | +0.06(+1.02%) |