Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.524 | 6.546 | 6.459 | 6.511 | 1,781,603 | -0.03(-0.50%) |
Aug 28, 2015 | 6.500 | 6.557 | 6.467 | 6.543 | 1,387,132 | +0.02(+0.25%) |
Aug 27, 2015 | 6.467 | 6.568 | 6.425 | 6.527 | 2,278,496 | +0.10(+1.49%) |
Aug 26, 2015 | 6.426 | 6.459 | 6.278 | 6.431 | 2,920,016 | +0.12(+1.90%) |
Aug 25, 2015 | 6.513 | 6.513 | 6.308 | 6.311 | 3,220,003 | -0.03(-0.52%) |
Aug 24, 2015 | 6.158 | 6.470 | 6.065 | 6.344 | 5,249,411 | -0.22(-3.41%) |
Aug 21, 2015 | 6.628 | 6.685 | 6.463 | 6.568 | 3,288,188 | -0.17(-2.51%) |
Aug 20, 2015 | 6.787 | 6.822 | 6.729 | 6.737 | 1,320,953 | -0.08(-1.20%) |
Aug 19, 2015 | 6.858 | 6.871 | 6.789 | 6.819 | 986,527 | -0.05(-0.79%) |
Aug 18, 2015 | 6.907 | 6.961 | 6.866 | 6.874 | 1,121,536 | -0.04(-0.63%) |
Aug 17, 2015 | 6.830 | 6.926 | 6.815 | 6.918 | 1,171,882 | +0.06(+0.92%) |
Aug 14, 2015 | 6.882 | 6.918 | 6.729 | 6.855 | 1,689,579 | -0.04(-0.52%) |
Aug 13, 2015 | 6.874 | 6.942 | 6.811 | 6.890 | 1,385,112 | +0.03(+0.40%) |
Aug 12, 2015 | 6.778 | 6.877 | 6.726 | 6.863 | 1,503,481 | +0.05(+0.80%) |
Aug 11, 2015 | 6.836 | 6.858 | 6.784 | 6.808 | 2,241,111 | -0.04(-0.60%) |
Aug 10, 2015 | 6.852 | 6.904 | 6.822 | 6.849 | 1,702,159 | +0.03(+0.40%) |
Aug 07, 2015 | 6.896 | 6.900 | 6.808 | 6.822 | 2,530,941 | -0.11(-1.54%) |
Aug 06, 2015 | 7.052 | 7.057 | 6.899 | 6.929 | 2,358,013 | -0.10(-1.36%) |
Aug 05, 2015 | 7.011 | 7.068 | 6.964 | 7.024 | 1,613,832 | +0.05(+0.67%) |
Aug 04, 2015 | 6.937 | 7.011 | 6.927 | 6.978 | 1,822,952 | +0.04(+0.59%) |
Aug 03, 2015 | 6.920 | 6.951 | 6.888 | 6.937 | 1,948,444 | +0.02(+0.28%) |
Jul 31, 2015 | 6.942 | 6.959 | 6.888 | 6.918 | 2,782,456 | +0.02(+0.28%) |
Jul 30, 2015 | 6.713 | 6.940 | 6.694 | 6.899 | 3,100,989 | +0.13(+1.86%) |
Jul 29, 2015 | 6.732 | 6.855 | 6.705 | 6.773 | 2,446,768 | +0.04(+0.65%) |
Jul 28, 2015 | 6.620 | 6.754 | 6.620 | 6.729 | 3,940,569 | +0.13(+1.90%) |
Jul 27, 2015 | 6.554 | 6.623 | 6.516 | 6.604 | 2,568,296 | +0.01(+0.21%) |
Jul 24, 2015 | 6.669 | 6.685 | 6.579 | 6.590 | 4,856,843 | -0.10(-1.47%) |
Jul 23, 2015 | 6.716 | 6.746 | 6.659 | 6.688 | 1,700,863 | -0.04(-0.57%) |
Jul 22, 2015 | 6.735 | 6.751 | 6.709 | 6.726 | 2,945,835 | -0.02(-0.28%) |
Jul 21, 2015 | 6.776 | 6.811 | 6.735 | 6.746 | 2,056,283 | -0.04(-0.56%) |
Jul 20, 2015 | 6.754 | 6.796 | 6.707 | 6.784 | 3,099,313 | +0.02(+0.36%) |
Jul 17, 2015 | 6.746 | 6.776 | 6.688 | 6.759 | 6,376,155 | -0.01(-0.08%) |
Jul 16, 2015 | 6.653 | 6.776 | 6.639 | 6.765 | 3,998,180 | +0.13(+1.89%) |
Jul 15, 2015 | 6.642 | 6.647 | 6.579 | 6.639 | 1,395,858 | +0.03(+0.45%) |
Jul 14, 2015 | 6.543 | 6.614 | 6.541 | 6.609 | 1,150,656 | +0.05(+0.79%) |
Jul 13, 2015 | 6.557 | 6.617 | 6.543 | 6.557 | 1,372,506 | +0.02(+0.33%) |
Jul 10, 2015 | 6.494 | 6.554 | 6.486 | 6.535 | 1,221,828 | +0.08(+1.23%) |
Jul 09, 2015 | 6.546 | 6.552 | 6.445 | 6.456 | 1,735,532 | -0.04(-0.59%) |
Jul 08, 2015 | 6.508 | 6.557 | 6.478 | 6.494 | 1,597,039 | -0.04(-0.63%) |
Jul 07, 2015 | 6.489 | 6.553 | 6.456 | 6.535 | 2,183,207 | +0.05(+0.76%) |
Jul 06, 2015 | 6.339 | 6.500 | 6.339 | 6.486 | 2,504,800 | +0.10(+1.63%) |
Jul 02, 2015 | 6.423 | 6.382 | 6.382 | 6.382 | 1,443,934 | -0.04(-0.60%) |
Jul 01, 2015 | 6.437 | 6.467 | 6.385 | 6.420 | 2,359,883 | +0.01(+0.17%) |
Jun 30, 2015 | 6.437 | 6.467 | 6.382 | 6.410 | 3,635,231 | +0.03(+0.47%) |
Jun 29, 2015 | 6.410 | 6.461 | 6.377 | 6.380 | 2,695,092 | -0.08(-1.23%) |
Jun 26, 2015 | 6.382 | 6.464 | 6.363 | 6.459 | 5,793,904 | +0.10(+1.55%) |
Jun 25, 2015 | 6.339 | 6.420 | 6.322 | 6.360 | 2,869,532 | +0.03(+0.43%) |
Jun 24, 2015 | 6.306 | 6.349 | 6.306 | 6.333 | 2,189,290 | +0.02(+0.39%) |
Jun 23, 2015 | 6.317 | 6.317 | 6.284 | 6.308 | 1,824,467 | -0.01(-0.22%) |
Jun 22, 2015 | 6.306 | 6.352 | 6.303 | 6.322 | 1,668,299 | +0.04(+0.57%) |
Jun 19, 2015 | 6.284 | 6.296 | 6.257 | 6.287 | 3,559,769 | +0.01(+0.22%) |
Jun 18, 2015 | 6.207 | 6.325 | 6.195 | 6.273 | 3,073,534 | +0.07(+1.06%) |
Jun 17, 2015 | 6.158 | 6.210 | 6.131 | 6.207 | 3,201,303 | +0.07(+1.07%) |
Jun 16, 2015 | 6.046 | 6.161 | 6.027 | 6.142 | 2,486,378 | +0.10(+1.72%) |
Jun 15, 2015 | 6.024 | 6.054 | 5.981 | 6.038 | 2,748,600 | +0.00(+0.00%) |
Jun 12, 2015 | 6.000 | 6.046 | 5.971 | 6.038 | 2,558,330 | +0.03(+0.58%) |
Jun 11, 2015 | 6.038 | 6.062 | 5.974 | 6.003 | 2,423,866 | -0.03(-0.53%) |
Jun 10, 2015 | 5.944 | 6.049 | 5.936 | 6.035 | 2,684,294 | +0.09(+1.58%) |
Jun 09, 2015 | 5.909 | 5.963 | 5.893 | 5.941 | 1,983,494 | +0.02(+0.41%) |
Jun 08, 2015 | 5.890 | 5.947 | 5.877 | 5.917 | 2,818,657 | +0.03(+0.50%) |
Jun 05, 2015 | 5.931 | 5.936 | 5.853 | 5.888 | 2,291,922 | -0.04(-0.68%) |
Jun 04, 2015 | 5.947 | 5.976 | 5.917 | 5.928 | 1,714,507 | -0.03(-0.50%) |
Jun 03, 2015 | 5.909 | 5.963 | 5.882 | 5.957 | 3,428,701 | +0.07(+1.23%) |
Jun 02, 2015 | 5.925 | 5.941 | 5.866 | 5.885 | 1,447,472 | -0.07(-1.13%) |