Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.307 | 5.388 | 5.285 | 5.290 | 235,731 | -0.05(-0.91%) |
Aug 28, 2015 | 5.329 | 5.404 | 5.329 | 5.338 | 261,262 | -0.06(-1.14%) |
Aug 27, 2015 | 5.307 | 5.453 | 5.307 | 5.400 | 232,772 | +0.11(+2.16%) |
Aug 26, 2015 | 5.329 | 5.400 | 5.264 | 5.285 | 341,301 | +0.00(+0.08%) |
Aug 25, 2015 | 5.497 | 5.501 | 5.277 | 5.281 | 583,720 | +0.00(+0.08%) |
Aug 24, 2015 | 5.123 | 5.497 | 4.397 | 5.277 | 1,113,719 | -0.29(-5.14%) |
Aug 21, 2015 | 5.585 | 5.642 | 5.519 | 5.563 | 708,737 | +0.01(+0.16%) |
Aug 20, 2015 | 5.646 | 5.690 | 5.523 | 5.554 | 566,700 | -0.11(-1.98%) |
Aug 19, 2015 | 5.701 | 5.701 | 5.587 | 5.666 | 265,995 | -0.03(-0.61%) |
Aug 18, 2015 | 5.635 | 5.701 | 5.631 | 5.701 | 424,324 | +0.06(+1.01%) |
Aug 17, 2015 | 5.605 | 5.661 | 5.592 | 5.644 | 224,209 | +0.02(+0.31%) |
Aug 14, 2015 | 5.731 | 5.814 | 5.627 | 5.627 | 229,388 | -0.14(-2.42%) |
Aug 13, 2015 | 5.740 | 5.810 | 5.734 | 5.766 | 72,963 | -0.00(-0.08%) |
Aug 12, 2015 | 5.819 | 5.819 | 5.561 | 5.771 | 304,604 | -0.05(-0.83%) |
Aug 11, 2015 | 5.775 | 5.884 | 5.775 | 5.819 | 119,913 | -0.04(-0.67%) |
Aug 10, 2015 | 5.902 | 5.915 | 5.849 | 5.858 | 47,222 | -0.02(-0.37%) |
Aug 07, 2015 | 5.897 | 5.967 | 5.854 | 5.880 | 83,682 | -0.06(-0.96%) |
Aug 06, 2015 | 5.893 | 5.936 | 5.891 | 5.936 | 115,496 | +0.02(+0.37%) |
Aug 05, 2015 | 5.945 | 5.961 | 5.893 | 5.915 | 53,194 | -0.03(-0.51%) |
Aug 04, 2015 | 5.910 | 6.033 | 5.849 | 5.945 | 98,199 | +0.05(+0.89%) |
Aug 03, 2015 | 5.806 | 5.910 | 5.806 | 5.893 | 193,960 | +0.07(+1.12%) |
Jul 31, 2015 | 5.958 | 5.958 | 5.806 | 5.827 | 104,889 | -0.14(-2.27%) |
Jul 30, 2015 | 5.897 | 6.037 | 5.806 | 5.963 | 134,609 | +0.13(+2.25%) |
Jul 29, 2015 | 5.823 | 5.867 | 5.762 | 5.832 | 183,140 | -0.01(-0.15%) |
Jul 28, 2015 | 5.971 | 5.971 | 5.823 | 5.840 | 145,626 | -0.10(-1.76%) |
Jul 27, 2015 | 5.985 | 6.089 | 5.827 | 5.945 | 259,908 | -0.05(-0.80%) |
Jul 24, 2015 | 6.107 | 6.107 | 5.936 | 5.993 | 277,122 | -0.10(-1.65%) |
Jul 23, 2015 | 6.146 | 6.146 | 6.074 | 6.094 | 112,302 | -0.02(-0.29%) |
Jul 22, 2015 | 6.133 | 6.133 | 6.100 | 6.111 | 158,359 | -0.02(-0.36%) |
Jul 21, 2015 | 6.142 | 6.146 | 6.094 | 6.133 | 142,609 | -0.01(-0.24%) |
Jul 20, 2015 | 6.194 | 6.194 | 6.120 | 6.147 | 109,425 | -0.03(-0.51%) |
Jul 17, 2015 | 6.157 | 6.179 | 6.101 | 6.179 | 129,101 | +0.01(+0.21%) |
Jul 16, 2015 | 6.200 | 6.222 | 6.166 | 6.166 | 81,944 | -0.03(-0.56%) |
Jul 15, 2015 | 6.200 | 6.200 | 6.153 | 6.200 | 130,392 | +0.00(+0.07%) |
Jul 14, 2015 | 6.105 | 6.196 | 6.101 | 6.196 | 237,542 | +0.09(+1.49%) |
Jul 13, 2015 | 6.075 | 6.105 | 6.070 | 6.105 | 159,583 | +0.03(+0.50%) |
Jul 10, 2015 | 6.070 | 6.096 | 6.070 | 6.075 | 127,653 | +0.00(+0.07%) |
Jul 09, 2015 | 6.070 | 6.092 | 6.070 | 6.070 | 164,652 | +0.00(+0.00%) |
Jul 08, 2015 | 6.092 | 6.092 | 6.062 | 6.070 | 75,899 | -0.02(-0.29%) |
Jul 07, 2015 | 6.088 | 6.092 | 6.075 | 6.088 | 154,470 | +0.01(+0.21%) |
Jul 06, 2015 | 6.053 | 6.096 | 6.049 | 6.075 | 86,061 | +0.00(+0.07%) |
Jul 02, 2015 | 6.105 | 6.070 | 6.070 | 6.070 | 77,952 | -0.03(-0.43%) |
Jul 01, 2015 | 6.057 | 6.118 | 6.040 | 6.096 | 140,625 | +0.08(+1.30%) |
Jun 30, 2015 | 6.200 | 6.218 | 6.014 | 6.018 | 273,804 | -0.13(-2.18%) |
Jun 29, 2015 | 6.209 | 6.278 | 6.135 | 6.153 | 219,989 | -0.04(-0.70%) |
Jun 26, 2015 | 6.157 | 6.235 | 6.144 | 6.196 | 152,401 | +0.05(+0.78%) |
Jun 25, 2015 | 6.261 | 6.309 | 6.148 | 6.148 | 106,446 | -0.13(-2.07%) |
Jun 24, 2015 | 6.183 | 6.309 | 6.183 | 6.278 | 167,542 | +0.09(+1.47%) |
Jun 23, 2015 | 6.105 | 6.222 | 6.105 | 6.187 | 110,671 | +0.08(+1.35%) |
Jun 22, 2015 | 6.092 | 6.166 | 6.092 | 6.105 | 59,368 | -0.07(-1.19%) |
Jun 19, 2015 | 6.092 | 6.179 | 6.044 | 6.179 | 163,386 | +0.08(+1.28%) |
Jun 18, 2015 | 6.088 | 6.088 | 6.079 | 6.101 | 65,334 | +0.01(+0.21%) |
Jun 17, 2015 | 6.135 | 6.157 | 6.075 | 6.088 | 152,067 | -0.00(-0.07%) |
Jun 16, 2015 | 6.105 | 6.135 | 6.092 | 6.092 | 87,069 | -0.01(-0.21%) |
Jun 15, 2015 | 6.131 | 6.157 | 6.088 | 6.105 | 68,471 | +0.00(+0.00%) |
Jun 12, 2015 | 6.101 | 6.135 | 6.075 | 6.105 | 92,500 | +0.03(+0.43%) |
Jun 11, 2015 | 6.044 | 6.105 | 6.027 | 6.079 | 98,658 | +0.04(+0.61%) |
Jun 10, 2015 | 6.077 | 6.098 | 6.034 | 6.042 | 118,673 | -0.01(-0.14%) |
Jun 09, 2015 | 6.051 | 6.120 | 6.051 | 6.051 | 91,073 | -0.03(-0.57%) |
Jun 08, 2015 | 6.102 | 6.115 | 6.059 | 6.085 | 95,957 | +0.01(+0.21%) |
Jun 05, 2015 | 6.046 | 6.115 | 6.051 | 6.072 | 73,368 | +0.02(+0.36%) |
Jun 04, 2015 | 6.085 | 6.085 | 6.051 | 6.051 | 61,607 | -0.01(-0.21%) |
Jun 03, 2015 | 6.064 | 6.072 | 6.015 | 6.064 | 236,310 | +0.02(+0.36%) |
Jun 02, 2015 | 6.008 | 6.059 | 6.008 | 6.042 | 176,888 | -0.01(-0.21%) |