Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.290 | 6.950 | 6.290 | 6.910 | 7,204 | +0.29(+4.38%) |
Aug 28, 2015 | 6.420 | 6.810 | 6.416 | 6.620 | 4,549 | -0.27(-3.92%) |
Aug 27, 2015 | 6.300 | 6.920 | 6.300 | 6.890 | 12,587 | +0.64(+10.24%) |
Aug 26, 2015 | 6.450 | 6.606 | 6.200 | 6.250 | 10,682 | +0.03(+0.52%) |
Aug 25, 2015 | 6.570 | 6.920 | 6.000 | 6.218 | 201,549 | +0.01(+0.12%) |
Aug 24, 2015 | 6.850 | 6.880 | 4.500 | 6.210 | 102,080 | -0.69(-10.00%) |
Aug 21, 2015 | 6.930 | 7.004 | 6.860 | 6.900 | 9,480 | -0.10(-1.43%) |
Aug 20, 2015 | 7.150 | 7.248 | 6.990 | 7.000 | 24,849 | -0.29(-3.98%) |
Aug 19, 2015 | 7.260 | 7.380 | 7.260 | 7.290 | 8,167 | -0.08(-1.09%) |
Aug 18, 2015 | 7.160 | 7.380 | 7.000 | 7.370 | 18,650 | +0.12(+1.66%) |
Aug 17, 2015 | 7.160 | 7.456 | 7.120 | 7.250 | 2,305 | -0.18(-2.42%) |
Aug 14, 2015 | 7.120 | 7.600 | 7.120 | 7.430 | 10,884 | +0.27(+3.77%) |
Aug 13, 2015 | 7.120 | 7.220 | 7.120 | 7.160 | 1,927 | +0.04(+0.56%) |
Aug 12, 2015 | 7.200 | 7.200 | 7.120 | 7.120 | 1,843 | -0.04(-0.56%) |
Aug 11, 2015 | 7.480 | 7.590 | 7.160 | 7.160 | 10,535 | -0.33(-4.41%) |
Aug 10, 2015 | 7.420 | 7.600 | 7.370 | 7.490 | 11,800 | +0.18(+2.46%) |
Aug 07, 2015 | 7.390 | 7.524 | 7.244 | 7.310 | 3,821 | -0.10(-1.35%) |
Aug 06, 2015 | 7.420 | 7.590 | 7.162 | 7.410 | 8,788 | -0.02(-0.27%) |
Aug 05, 2015 | 7.380 | 7.590 | 7.310 | 7.430 | 12,332 | -0.07(-0.93%) |
Aug 04, 2015 | 7.700 | 7.713 | 7.440 | 7.500 | 6,039 | -0.12(-1.57%) |
Aug 03, 2015 | 7.860 | 8.100 | 7.495 | 7.620 | 22,072 | +0.02(+0.26%) |
Jul 31, 2015 | 7.410 | 7.970 | 7.379 | 7.600 | 24,801 | +0.26(+3.54%) |
Jul 30, 2015 | 7.410 | 7.410 | 7.250 | 7.340 | 6,232 | -0.03(-0.41%) |
Jul 29, 2015 | 7.260 | 7.410 | 7.150 | 7.370 | 10,947 | +0.22(+3.08%) |
Jul 28, 2015 | 7.260 | 7.299 | 7.150 | 7.150 | 2,532 | -0.01(-0.14%) |
Jul 27, 2015 | 7.400 | 7.400 | 7.100 | 7.160 | 22,374 | -0.15(-2.05%) |
Jul 24, 2015 | 7.400 | 7.400 | 7.100 | 7.310 | 11,272 | +0.01(+0.14%) |
Jul 23, 2015 | 7.400 | 7.400 | 7.050 | 7.300 | 4,475 | -0.06(-0.82%) |
Jul 22, 2015 | 7.280 | 7.490 | 7.154 | 7.360 | 9,549 | -0.14(-1.87%) |
Jul 21, 2015 | 6.900 | 7.580 | 6.900 | 7.500 | 12,174 | +0.61(+8.85%) |
Jul 20, 2015 | 6.870 | 6.953 | 6.870 | 6.890 | 3,852 | -0.06(-0.86%) |
Jul 17, 2015 | 6.960 | 6.980 | 6.940 | 6.950 | 3,871 | +0.05(+0.76%) |
Jul 16, 2015 | 6.860 | 6.897 | 6.850 | 6.897 | 866 | -0.01(-0.18%) |
Jul 15, 2015 | 7.000 | 7.000 | 6.838 | 6.910 | 15,407 | -0.09(-1.29%) |
Jul 14, 2015 | 6.990 | 7.000 | 6.925 | 7.000 | 10,303 | +0.01(+0.14%) |
Jul 13, 2015 | 6.760 | 7.000 | 6.682 | 6.990 | 10,585 | +0.12(+1.75%) |
Jul 10, 2015 | 7.000 | 7.000 | 6.870 | 6.870 | 485 | +0.00(+0.00%) |
Jul 09, 2015 | 6.880 | 6.880 | 6.750 | 6.870 | 7,848 | -0.02(-0.29%) |
Jul 08, 2015 | 6.890 | 6.990 | 6.784 | 6.890 | 2,505 | -0.01(-0.14%) |
Jul 07, 2015 | 6.780 | 6.940 | 6.780 | 6.900 | 2,006 | +0.00(+0.00%) |
Jul 06, 2015 | 6.998 | 6.998 | 6.770 | 6.900 | 3,674 | -0.01(-0.14%) |
Jul 02, 2015 | 6.900 | 6.910 | 6.910 | 6.910 | 2,800 | -0.08(-1.13%) |
Jul 01, 2015 | 6.945 | 6.989 | 6.770 | 6.989 | 1,274 | +0.07(+1.00%) |
Jun 30, 2015 | 6.800 | 6.960 | 6.800 | 6.920 | 1,293 | +0.09(+1.32%) |
Jun 29, 2015 | 6.970 | 6.981 | 6.800 | 6.830 | 2,371 | -0.17(-2.43%) |
Jun 26, 2015 | 6.990 | 7.000 | 6.950 | 7.000 | 11,550 | +0.02(+0.33%) |
Jun 25, 2015 | 6.941 | 6.977 | 6.941 | 6.977 | 581 | +0.01(+0.10%) |
Jun 24, 2015 | 6.810 | 6.970 | 6.810 | 6.970 | 948 | +0.16(+2.35%) |
Jun 23, 2015 | 6.560 | 6.892 | 6.560 | 6.810 | 2,546 | +0.17(+2.56%) |
Jun 22, 2015 | 6.890 | 7.000 | 6.630 | 6.640 | 28,064 | -0.26(-3.77%) |
Jun 19, 2015 | 6.913 | 6.913 | 6.880 | 6.900 | 1,281 | -0.03(-0.43%) |
Jun 18, 2015 | 6.950 | 6.950 | 6.898 | 6.930 | 4,429 | +0.06(+0.87%) |
Jun 17, 2015 | 6.810 | 6.940 | 6.810 | 6.870 | 4,530 | +0.07(+1.03%) |
Jun 16, 2015 | 6.740 | 6.830 | 6.740 | 6.800 | 1,211 | -0.00(-0.06%) |
Jun 15, 2015 | 6.818 | 6.818 | 6.800 | 6.804 | 2,915 | +0.02(+0.28%) |
Jun 12, 2015 | 6.840 | 6.840 | 6.747 | 6.786 | 435 | -0.03(-0.50%) |
Jun 11, 2015 | 6.840 | 6.840 | 6.710 | 6.820 | 1,543 | +0.02(+0.29%) |
Jun 10, 2015 | 6.800 | 6.847 | 6.800 | 6.800 | 918 | +0.00(+0.00%) |
Jun 09, 2015 | 6.780 | 6.800 | 6.760 | 6.800 | 4,611 | +0.00(+0.00%) |
Jun 08, 2015 | 6.754 | 6.800 | 6.754 | 6.800 | 1,825 | +0.00(+0.00%) |
Jun 05, 2015 | 6.800 | 6.800 | 6.710 | 6.800 | 5,135 | +0.02(+0.29%) |
Jun 04, 2015 | 6.800 | 6.820 | 6.710 | 6.780 | 7,149 | -0.02(-0.26%) |
Jun 03, 2015 | 6.782 | 6.830 | 6.782 | 6.798 | 1,051 | -0.01(-0.18%) |
Jun 02, 2015 | 6.780 | 6.820 | 6.610 | 6.810 | 10,803 | +0.09(+1.34%) |