Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.667 | 7.172 | 6.633 | 6.989 | 198,191 | +0.30(+4.55%) |
Aug 28, 2015 | 6.450 | 6.859 | 6.450 | 6.685 | 135,525 | +0.21(+3.22%) |
Aug 27, 2015 | 6.589 | 6.737 | 6.398 | 6.476 | 191,671 | -0.03(-0.53%) |
Aug 26, 2015 | 6.328 | 6.607 | 6.185 | 6.511 | 252,458 | +0.20(+3.17%) |
Aug 25, 2015 | 6.111 | 6.459 | 5.998 | 6.311 | 139,517 | +0.25(+4.16%) |
Aug 24, 2015 | 5.598 | 6.250 | 5.581 | 6.059 | 191,604 | -0.22(-3.46%) |
Aug 21, 2015 | 6.224 | 6.415 | 6.224 | 6.276 | 244,250 | +0.03(+0.56%) |
Aug 20, 2015 | 6.268 | 6.476 | 6.155 | 6.242 | 287,471 | -0.35(-5.28%) |
Aug 19, 2015 | 6.511 | 6.676 | 6.346 | 6.589 | 92,184 | +0.09(+1.34%) |
Aug 18, 2015 | 6.667 | 6.867 | 6.468 | 6.502 | 137,240 | -0.18(-2.73%) |
Aug 17, 2015 | 6.607 | 6.720 | 6.439 | 6.685 | 96,991 | +0.10(+1.45%) |
Aug 14, 2015 | 6.468 | 6.624 | 6.328 | 6.589 | 344,318 | +0.17(+2.57%) |
Aug 13, 2015 | 6.754 | 6.876 | 6.346 | 6.424 | 130,292 | -0.47(-6.81%) |
Aug 12, 2015 | 6.598 | 6.980 | 6.511 | 6.893 | 170,313 | +0.36(+5.45%) |
Aug 11, 2015 | 5.868 | 6.607 | 5.590 | 6.537 | 302,040 | +0.65(+11.08%) |
Aug 10, 2015 | 5.372 | 6.111 | 5.372 | 5.885 | 89,594 | +0.30(+5.29%) |
Aug 07, 2015 | 5.668 | 5.873 | 5.520 | 5.590 | 87,813 | -0.09(-1.53%) |
Aug 06, 2015 | 5.555 | 5.724 | 5.459 | 5.676 | 124,179 | +0.12(+2.19%) |
Aug 05, 2015 | 5.581 | 5.746 | 5.529 | 5.555 | 159,489 | +0.02(+0.31%) |
Aug 04, 2015 | 5.477 | 5.572 | 5.216 | 5.537 | 269,894 | -0.03(-0.47%) |
Aug 03, 2015 | 6.085 | 6.085 | 5.329 | 5.563 | 169,867 | -0.56(-9.09%) |
Jul 31, 2015 | 6.459 | 6.459 | 6.050 | 6.120 | 180,016 | -0.29(-4.48%) |
Jul 30, 2015 | 6.311 | 6.494 | 6.276 | 6.407 | 157,597 | +0.06(+0.96%) |
Jul 29, 2015 | 6.511 | 6.537 | 6.215 | 6.346 | 183,677 | -0.27(-4.07%) |
Jul 28, 2015 | 6.373 | 6.745 | 6.200 | 6.615 | 96,663 | +0.26(+4.08%) |
Jul 27, 2015 | 6.148 | 6.460 | 6.140 | 6.356 | 97,346 | +0.16(+2.65%) |
Jul 24, 2015 | 6.261 | 6.313 | 6.140 | 6.192 | 106,964 | -0.08(-1.24%) |
Jul 23, 2015 | 6.373 | 6.373 | 6.088 | 6.269 | 109,799 | -0.07(-1.09%) |
Jul 22, 2015 | 6.581 | 6.581 | 6.209 | 6.339 | 128,778 | -0.29(-4.31%) |
Jul 21, 2015 | 6.555 | 6.676 | 6.529 | 6.624 | 139,184 | +0.14(+2.13%) |
Jul 20, 2015 | 6.814 | 6.814 | 6.434 | 6.486 | 170,240 | -0.31(-4.58%) |
Jul 17, 2015 | 6.918 | 7.030 | 6.788 | 6.797 | 162,058 | -0.14(-2.00%) |
Jul 16, 2015 | 7.039 | 7.039 | 6.918 | 6.935 | 80,488 | -0.06(-0.87%) |
Jul 15, 2015 | 7.186 | 7.186 | 6.970 | 6.996 | 148,783 | -0.18(-2.53%) |
Jul 14, 2015 | 7.281 | 7.290 | 7.056 | 7.177 | 66,589 | -0.08(-1.07%) |
Jul 13, 2015 | 7.350 | 7.471 | 7.195 | 7.255 | 63,283 | -0.09(-1.18%) |
Jul 10, 2015 | 7.255 | 7.394 | 7.134 | 7.342 | 72,676 | +0.14(+1.92%) |
Jul 09, 2015 | 7.316 | 7.316 | 7.039 | 7.203 | 55,956 | +0.07(+0.97%) |
Jul 08, 2015 | 7.004 | 7.177 | 6.927 | 7.134 | 100,539 | +0.09(+1.23%) |
Jul 07, 2015 | 7.177 | 7.255 | 6.961 | 7.048 | 110,247 | -0.16(-2.28%) |
Jul 06, 2015 | 7.350 | 7.532 | 7.203 | 7.212 | 95,842 | -0.20(-2.68%) |
Jul 02, 2015 | 7.255 | 7.411 | 7.411 | 7.411 | 121,191 | +0.09(+1.18%) |
Jul 01, 2015 | 7.255 | 7.359 | 7.082 | 7.324 | 77,382 | +0.11(+1.56%) |
Jun 30, 2015 | 7.376 | 7.376 | 7.091 | 7.212 | 131,539 | -0.14(-1.88%) |
Jun 29, 2015 | 7.160 | 7.437 | 7.160 | 7.350 | 83,315 | +0.06(+0.83%) |
Jun 26, 2015 | 7.247 | 7.324 | 7.134 | 7.290 | 215,072 | +0.07(+0.96%) |
Jun 25, 2015 | 7.601 | 7.601 | 7.221 | 7.221 | 170,978 | -0.27(-3.58%) |
Jun 24, 2015 | 7.653 | 7.653 | 7.454 | 7.489 | 69,706 | -0.16(-2.04%) |
Jun 23, 2015 | 7.653 | 7.662 | 7.480 | 7.644 | 75,387 | +0.03(+0.34%) |
Jun 22, 2015 | 7.428 | 7.618 | 7.333 | 7.618 | 79,650 | +0.26(+3.53%) |
Jun 19, 2015 | 7.437 | 7.437 | 7.307 | 7.359 | 101,603 | -0.04(-0.58%) |
Jun 18, 2015 | 7.324 | 7.486 | 7.160 | 7.402 | 105,272 | +0.13(+1.78%) |
Jun 17, 2015 | 7.333 | 7.523 | 7.065 | 7.273 | 144,910 | -0.03(-0.36%) |
Jun 16, 2015 | 7.048 | 7.420 | 6.935 | 7.298 | 165,151 | +0.29(+4.20%) |
Jun 15, 2015 | 6.918 | 7.056 | 6.831 | 7.004 | 244,476 | +0.13(+1.89%) |
Jun 12, 2015 | 6.788 | 6.927 | 6.754 | 6.875 | 137,893 | +0.04(+0.63%) |
Jun 11, 2015 | 6.806 | 6.918 | 6.693 | 6.831 | 214,162 | -0.02(-0.25%) |
Jun 10, 2015 | 6.875 | 6.901 | 6.555 | 6.849 | 92,960 | -0.01(-0.13%) |
Jun 09, 2015 | 6.814 | 6.909 | 6.767 | 6.857 | 58,901 | +0.03(+0.38%) |
Jun 08, 2015 | 6.996 | 7.030 | 6.762 | 6.831 | 91,433 | -0.13(-1.86%) |
Jun 05, 2015 | 7.108 | 7.108 | 6.909 | 6.961 | 73,939 | -0.10(-1.35%) |
Jun 04, 2015 | 7.048 | 7.091 | 6.857 | 7.056 | 97,812 | +0.01(+0.12%) |
Jun 03, 2015 | 7.039 | 7.108 | 6.935 | 7.048 | 101,609 | +0.06(+0.87%) |
Jun 02, 2015 | 6.918 | 7.134 | 6.909 | 6.987 | 204,152 | +0.10(+1.38%) |