Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.861 | 5.907 | 5.830 | 5.900 | 673,341 | +0.00(+0.00%) |
Aug 28, 2015 | 5.729 | 5.907 | 5.667 | 5.900 | 700,341 | +0.16(+2.70%) |
Aug 27, 2015 | 5.783 | 5.853 | 5.690 | 5.744 | 709,836 | +0.00(+0.00%) |
Aug 26, 2015 | 5.705 | 5.806 | 5.527 | 5.744 | 1,786,080 | +0.16(+2.92%) |
Aug 25, 2015 | 5.558 | 5.612 | 5.352 | 5.581 | 1,585,575 | +0.19(+3.60%) |
Aug 24, 2015 | 5.434 | 5.651 | 5.379 | 5.387 | 1,470,241 | -0.41(-7.09%) |
Aug 21, 2015 | 5.760 | 5.954 | 5.643 | 5.799 | 920,933 | -0.08(-1.32%) |
Aug 20, 2015 | 5.954 | 6.024 | 5.872 | 5.876 | 677,385 | -0.13(-2.20%) |
Aug 19, 2015 | 5.931 | 6.055 | 5.799 | 6.008 | 802,909 | +0.03(+0.52%) |
Aug 18, 2015 | 6.070 | 6.070 | 5.907 | 5.977 | 928,955 | -0.09(-1.53%) |
Aug 17, 2015 | 5.985 | 6.078 | 5.946 | 6.070 | 590,912 | +0.06(+1.03%) |
Aug 14, 2015 | 5.977 | 6.039 | 5.938 | 6.008 | 511,528 | +0.02(+0.39%) |
Aug 13, 2015 | 6.101 | 6.163 | 5.958 | 5.985 | 613,984 | -0.12(-1.91%) |
Aug 12, 2015 | 6.000 | 6.171 | 5.907 | 6.101 | 850,427 | +0.05(+0.90%) |
Aug 11, 2015 | 6.140 | 6.148 | 6.000 | 6.047 | 586,724 | -0.12(-1.89%) |
Aug 10, 2015 | 5.931 | 6.183 | 5.907 | 6.163 | 744,733 | +0.26(+4.34%) |
Aug 07, 2015 | 6.109 | 6.156 | 5.907 | 5.907 | 990,817 | -0.25(-4.04%) |
Aug 06, 2015 | 6.163 | 6.187 | 6.059 | 6.156 | 772,467 | +0.02(+0.25%) |
Aug 05, 2015 | 6.148 | 6.187 | 6.024 | 6.140 | 709,194 | +0.09(+1.41%) |
Aug 04, 2015 | 5.962 | 6.078 | 5.853 | 6.055 | 898,939 | +0.01(+0.13%) |
Aug 03, 2015 | 6.342 | 6.427 | 6.039 | 6.047 | 1,055,650 | -0.30(-4.77%) |
Jul 31, 2015 | 6.295 | 6.365 | 6.226 | 6.350 | 1,509,987 | +0.08(+1.24%) |
Jul 30, 2015 | 6.210 | 6.295 | 6.132 | 6.272 | 1,747,474 | +0.03(+0.50%) |
Jul 29, 2015 | 6.521 | 6.521 | 6.063 | 6.241 | 1,925,492 | +0.66(+11.82%) |
Jul 28, 2015 | 5.558 | 5.589 | 5.395 | 5.581 | 736,031 | +0.05(+0.84%) |
Jul 27, 2015 | 5.434 | 5.566 | 5.364 | 5.535 | 773,483 | +0.06(+1.13%) |
Jul 24, 2015 | 5.721 | 5.752 | 5.473 | 5.473 | 530,688 | -0.26(-4.60%) |
Jul 23, 2015 | 5.705 | 5.744 | 5.663 | 5.737 | 706,801 | +0.04(+0.68%) |
Jul 22, 2015 | 5.737 | 5.799 | 5.663 | 5.698 | 401,098 | -0.07(-1.21%) |
Jul 21, 2015 | 5.775 | 5.861 | 5.690 | 5.768 | 345,999 | -0.03(-0.54%) |
Jul 20, 2015 | 5.907 | 5.931 | 5.752 | 5.799 | 382,960 | -0.12(-2.10%) |
Jul 17, 2015 | 5.977 | 6.000 | 5.861 | 5.923 | 524,801 | -0.04(-0.65%) |
Jul 16, 2015 | 5.969 | 6.101 | 5.946 | 5.962 | 565,247 | +0.00(+0.00%) |
Jul 15, 2015 | 6.109 | 6.125 | 5.923 | 5.962 | 365,537 | -0.14(-2.29%) |
Jul 14, 2015 | 6.078 | 6.140 | 6.055 | 6.101 | 414,231 | +0.01(+0.13%) |
Jul 13, 2015 | 6.024 | 6.101 | 5.981 | 6.094 | 414,345 | +0.10(+1.68%) |
Jul 10, 2015 | 5.837 | 6.016 | 5.814 | 5.993 | 646,964 | +0.23(+3.90%) |
Jul 09, 2015 | 5.900 | 5.962 | 5.729 | 5.768 | 588,554 | -0.05(-0.93%) |
Jul 08, 2015 | 5.938 | 5.969 | 5.763 | 5.822 | 378,652 | -0.16(-2.72%) |
Jul 07, 2015 | 5.962 | 6.008 | 5.822 | 5.985 | 604,067 | -0.01(-0.13%) |
Jul 06, 2015 | 5.985 | 6.086 | 5.915 | 5.993 | 517,765 | -0.05(-0.90%) |
Jul 02, 2015 | 6.140 | 6.047 | 6.047 | 6.047 | 526,117 | -0.06(-1.02%) |
Jul 01, 2015 | 6.101 | 6.156 | 6.039 | 6.109 | 740,551 | +0.08(+1.29%) |
Jun 30, 2015 | 6.140 | 6.189 | 6.024 | 6.031 | 1,074,695 | -0.10(-1.65%) |
Jun 29, 2015 | 6.086 | 6.187 | 6.024 | 6.132 | 961,711 | -0.02(-0.25%) |
Jun 26, 2015 | 5.868 | 6.187 | 5.837 | 6.148 | 2,179,368 | +0.31(+5.32%) |
Jun 25, 2015 | 5.830 | 5.872 | 5.760 | 5.837 | 820,436 | +0.05(+0.80%) |
Jun 24, 2015 | 5.822 | 5.853 | 5.775 | 5.791 | 615,012 | -0.03(-0.53%) |
Jun 23, 2015 | 5.775 | 5.830 | 5.775 | 5.822 | 598,329 | +0.04(+0.67%) |
Jun 22, 2015 | 5.938 | 5.938 | 5.705 | 5.783 | 757,334 | -0.12(-1.97%) |
Jun 19, 2015 | 5.876 | 5.931 | 5.830 | 5.900 | 835,477 | +0.04(+0.66%) |
Jun 18, 2015 | 5.868 | 5.907 | 5.814 | 5.861 | 679,079 | +0.02(+0.40%) |
Jun 17, 2015 | 5.907 | 5.915 | 5.830 | 5.837 | 653,187 | -0.04(-0.66%) |
Jun 16, 2015 | 5.783 | 5.907 | 5.744 | 5.876 | 859,498 | +0.09(+1.61%) |
Jun 15, 2015 | 5.752 | 5.783 | 5.667 | 5.783 | 844,864 | -0.02(-0.40%) |
Jun 12, 2015 | 5.791 | 5.824 | 5.744 | 5.806 | 496,780 | +0.00(+0.00%) |
Jun 11, 2015 | 5.783 | 5.822 | 5.760 | 5.806 | 371,738 | +0.03(+0.54%) |
Jun 10, 2015 | 5.721 | 5.861 | 5.721 | 5.775 | 565,776 | +0.07(+1.22%) |
Jun 09, 2015 | 5.659 | 5.760 | 5.616 | 5.705 | 449,967 | +0.05(+0.96%) |
Jun 08, 2015 | 5.713 | 5.752 | 5.636 | 5.651 | 459,693 | -0.09(-1.62%) |
Jun 05, 2015 | 5.597 | 5.744 | 5.551 | 5.744 | 655,203 | +0.13(+2.35%) |
Jun 04, 2015 | 5.705 | 5.752 | 5.566 | 5.612 | 791,073 | -0.15(-2.56%) |
Jun 03, 2015 | 5.791 | 5.871 | 5.752 | 5.760 | 824,922 | -0.01(-0.13%) |
Jun 02, 2015 | 5.690 | 5.814 | 5.682 | 5.768 | 616,433 | +0.03(+0.54%) |