Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.660 | 7.050 | 6.650 | 6.900 | 78,497 | +0.24(+3.60%) |
Aug 28, 2015 | 6.310 | 6.920 | 6.310 | 6.660 | 46,284 | +0.32(+5.05%) |
Aug 27, 2015 | 6.580 | 6.600 | 6.250 | 6.340 | 78,537 | -0.16(-2.46%) |
Aug 26, 2015 | 6.490 | 6.560 | 6.300 | 6.500 | 91,515 | +0.20(+3.17%) |
Aug 25, 2015 | 6.520 | 6.850 | 6.300 | 6.300 | 127,014 | -0.12(-1.87%) |
Aug 24, 2015 | 6.510 | 6.815 | 5.750 | 6.420 | 198,340 | -0.53(-7.63%) |
Aug 21, 2015 | 6.820 | 7.210 | 6.820 | 6.950 | 73,785 | -0.18(-2.52%) |
Aug 20, 2015 | 7.500 | 7.600 | 7.100 | 7.130 | 110,459 | -0.47(-6.18%) |
Aug 19, 2015 | 7.700 | 7.700 | 7.360 | 7.600 | 52,098 | -0.10(-1.30%) |
Aug 18, 2015 | 7.700 | 7.740 | 7.270 | 7.700 | 113,988 | +0.02(+0.26%) |
Aug 17, 2015 | 6.860 | 7.750 | 6.860 | 7.680 | 327,789 | +0.82(+11.95%) |
Aug 14, 2015 | 7.000 | 7.360 | 6.600 | 6.860 | 349,394 | +0.68(+11.00%) |
Aug 13, 2015 | 6.420 | 6.470 | 6.030 | 6.180 | 73,238 | -0.24(-3.66%) |
Aug 12, 2015 | 6.450 | 6.560 | 6.280 | 6.415 | 49,564 | -0.08(-1.16%) |
Aug 11, 2015 | 6.480 | 6.630 | 6.400 | 6.490 | 78,134 | +0.01(+0.15%) |
Aug 10, 2015 | 6.480 | 6.870 | 6.400 | 6.480 | 42,908 | -0.04(-0.61%) |
Aug 07, 2015 | 6.440 | 6.540 | 6.260 | 6.520 | 45,140 | +0.00(+0.00%) |
Aug 06, 2015 | 6.810 | 6.839 | 6.300 | 6.520 | 202,530 | -0.30(-4.40%) |
Aug 05, 2015 | 6.880 | 6.910 | 6.700 | 6.820 | 37,630 | +0.02(+0.29%) |
Aug 04, 2015 | 6.580 | 6.930 | 6.580 | 6.800 | 64,648 | +0.18(+2.80%) |
Aug 03, 2015 | 6.530 | 6.750 | 6.500 | 6.615 | 43,973 | +0.08(+1.30%) |
Jul 31, 2015 | 6.420 | 6.640 | 6.420 | 6.530 | 62,354 | +0.15(+2.35%) |
Jul 30, 2015 | 6.500 | 6.500 | 6.230 | 6.380 | 55,360 | -0.14(-2.15%) |
Jul 29, 2015 | 6.110 | 6.550 | 6.030 | 6.520 | 44,816 | +0.42(+6.89%) |
Jul 28, 2015 | 6.170 | 6.190 | 5.980 | 6.100 | 47,455 | +0.03(+0.49%) |
Jul 27, 2015 | 6.250 | 6.260 | 5.950 | 6.070 | 109,254 | -0.22(-3.50%) |
Jul 24, 2015 | 6.400 | 6.640 | 6.215 | 6.290 | 77,416 | -0.22(-3.38%) |
Jul 23, 2015 | 6.550 | 6.660 | 6.160 | 6.510 | 96,417 | -0.14(-2.11%) |
Jul 22, 2015 | 6.630 | 6.780 | 6.580 | 6.650 | 37,031 | +0.01(+0.15%) |
Jul 21, 2015 | 6.684 | 6.850 | 6.400 | 6.640 | 57,179 | +0.07(+1.07%) |
Jul 20, 2015 | 6.750 | 7.000 | 6.400 | 6.570 | 64,807 | -0.23(-3.38%) |
Jul 17, 2015 | 6.621 | 6.880 | 6.510 | 6.800 | 65,404 | +0.29(+4.45%) |
Jul 16, 2015 | 6.450 | 6.560 | 6.280 | 6.510 | 58,013 | +0.08(+1.24%) |
Jul 15, 2015 | 6.550 | 6.820 | 6.350 | 6.430 | 94,694 | -0.22(-3.31%) |
Jul 14, 2015 | 6.530 | 6.820 | 6.360 | 6.650 | 71,944 | +0.13(+1.99%) |
Jul 13, 2015 | 6.210 | 6.550 | 6.172 | 6.520 | 105,995 | +0.32(+5.16%) |
Jul 10, 2015 | 5.880 | 6.200 | 5.800 | 6.200 | 83,174 | +0.40(+6.90%) |
Jul 09, 2015 | 6.200 | 6.250 | 5.750 | 5.800 | 135,842 | -0.35(-5.69%) |
Jul 08, 2015 | 6.130 | 6.280 | 5.950 | 6.150 | 97,856 | -0.09(-1.44%) |
Jul 07, 2015 | 6.320 | 6.320 | 6.130 | 6.240 | 48,664 | -0.11(-1.73%) |
Jul 06, 2015 | 6.200 | 6.420 | 6.170 | 6.350 | 33,207 | -0.07(-1.09%) |
Jul 02, 2015 | 6.470 | 6.420 | 6.420 | 6.420 | 33,300 | -0.05(-0.77%) |
Jul 01, 2015 | 6.210 | 6.470 | 6.160 | 6.470 | 53,335 | +0.33(+5.37%) |
Jun 30, 2015 | 6.140 | 6.240 | 6.080 | 6.140 | 61,408 | -0.04(-0.65%) |
Jun 29, 2015 | 6.460 | 6.500 | 5.860 | 6.180 | 210,510 | -0.47(-7.07%) |
Jun 26, 2015 | 7.330 | 7.420 | 6.360 | 6.650 | 282,916 | -0.61(-8.40%) |
Jun 25, 2015 | 7.140 | 7.640 | 7.050 | 7.260 | 351,726 | +0.11(+1.54%) |
Jun 24, 2015 | 6.730 | 7.200 | 6.700 | 7.150 | 167,010 | +0.60(+9.16%) |
Jun 23, 2015 | 6.080 | 6.750 | 5.880 | 6.550 | 200,264 | +0.47(+7.73%) |
Jun 22, 2015 | 5.750 | 6.080 | 5.670 | 6.080 | 65,707 | +0.54(+9.75%) |
Jun 19, 2015 | 5.200 | 5.600 | 5.170 | 5.540 | 147,909 | +0.34(+6.54%) |
Jun 18, 2015 | 5.820 | 5.880 | 5.180 | 5.200 | 227,182 | -0.61(-10.50%) |
Jun 17, 2015 | 6.010 | 6.190 | 5.810 | 5.810 | 181,862 | -0.22(-3.65%) |
Jun 16, 2015 | 6.090 | 6.190 | 6.020 | 6.030 | 95,819 | -0.13(-2.11%) |
Jun 15, 2015 | 6.340 | 6.400 | 6.080 | 6.160 | 100,622 | -0.23(-3.60%) |
Jun 12, 2015 | 6.330 | 6.500 | 6.300 | 6.390 | 73,777 | -0.01(-0.16%) |
Jun 11, 2015 | 6.210 | 6.450 | 6.190 | 6.400 | 79,036 | +0.13(+2.07%) |
Jun 10, 2015 | 6.220 | 6.300 | 6.080 | 6.270 | 87,874 | +0.01(+0.16%) |
Jun 09, 2015 | 6.180 | 6.297 | 6.180 | 6.260 | 88,139 | +0.05(+0.81%) |
Jun 08, 2015 | 6.210 | 6.290 | 6.100 | 6.210 | 104,237 | +0.02(+0.32%) |
Jun 05, 2015 | 6.220 | 6.320 | 6.110 | 6.190 | 70,099 | +0.04(+0.65%) |
Jun 04, 2015 | 6.400 | 6.500 | 6.000 | 6.150 | 165,400 | -0.23(-3.61%) |
Jun 03, 2015 | 6.350 | 6.460 | 6.300 | 6.380 | 75,008 | +0.04(+0.63%) |
Jun 02, 2015 | 6.270 | 6.490 | 6.200 | 6.340 | 110,219 | +0.04(+0.63%) |