Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.696 | 5.696 | 5.645 | 5.662 | 131,538 | +0.00(+0.08%) |
Aug 28, 2015 | 5.606 | 5.658 | 5.584 | 5.658 | 58,344 | +0.07(+1.23%) |
Aug 27, 2015 | 5.464 | 5.589 | 5.386 | 5.589 | 113,876 | +0.11(+2.04%) |
Aug 26, 2015 | 5.498 | 5.567 | 5.351 | 5.477 | 128,403 | +0.13(+2.42%) |
Aug 25, 2015 | 5.382 | 5.464 | 5.348 | 5.348 | 145,597 | +0.02(+0.32%) |
Aug 24, 2015 | 5.106 | 5.494 | 5.007 | 5.330 | 243,306 | -0.36(-6.35%) |
Aug 21, 2015 | 5.761 | 5.791 | 5.692 | 5.692 | 139,145 | -0.10(-1.71%) |
Aug 20, 2015 | 5.841 | 5.846 | 5.789 | 5.791 | 110,402 | -0.06(-1.08%) |
Aug 19, 2015 | 5.904 | 5.920 | 5.854 | 5.854 | 79,974 | -0.07(-1.13%) |
Aug 18, 2015 | 5.946 | 5.946 | 5.909 | 5.921 | 43,169 | -0.02(-0.38%) |
Aug 17, 2015 | 5.867 | 5.946 | 5.867 | 5.944 | 65,934 | +0.03(+0.45%) |
Aug 14, 2015 | 5.867 | 5.917 | 5.867 | 5.917 | 32,508 | +0.05(+0.93%) |
Aug 13, 2015 | 5.879 | 5.900 | 5.841 | 5.862 | 48,872 | -0.02(-0.36%) |
Aug 12, 2015 | 5.850 | 5.913 | 5.850 | 5.883 | 117,725 | +0.02(+0.29%) |
Aug 11, 2015 | 5.883 | 5.900 | 5.854 | 5.867 | 71,203 | -0.03(-0.50%) |
Aug 10, 2015 | 5.917 | 5.963 | 5.879 | 5.896 | 54,727 | -0.00(-0.07%) |
Aug 07, 2015 | 5.858 | 5.934 | 5.858 | 5.900 | 71,565 | +0.00(+0.00%) |
Aug 06, 2015 | 5.883 | 5.900 | 5.841 | 5.900 | 59,812 | +0.04(+0.64%) |
Aug 05, 2015 | 5.930 | 6.005 | 5.862 | 5.862 | 47,773 | -0.03(-0.43%) |
Aug 04, 2015 | 5.930 | 5.984 | 5.888 | 5.888 | 91,856 | -0.03(-0.50%) |
Aug 03, 2015 | 6.047 | 6.106 | 5.862 | 5.917 | 145,308 | -0.11(-1.82%) |
Jul 31, 2015 | 6.026 | 6.093 | 6.026 | 6.027 | 56,300 | +0.02(+0.36%) |
Jul 30, 2015 | 5.930 | 6.026 | 5.930 | 6.005 | 33,580 | +0.04(+0.63%) |
Jul 29, 2015 | 5.867 | 5.967 | 5.867 | 5.967 | 37,500 | +0.08(+1.35%) |
Jul 28, 2015 | 5.825 | 5.904 | 5.791 | 5.888 | 52,549 | +0.04(+0.72%) |
Jul 27, 2015 | 5.875 | 5.917 | 5.762 | 5.846 | 67,561 | -0.10(-1.62%) |
Jul 24, 2015 | 5.934 | 6.005 | 5.917 | 5.942 | 61,897 | -0.02(-0.28%) |
Jul 23, 2015 | 6.001 | 6.013 | 5.942 | 5.959 | 96,167 | -0.05(-0.84%) |
Jul 22, 2015 | 6.013 | 6.069 | 5.980 | 6.009 | 39,104 | -0.04(-0.62%) |
Jul 21, 2015 | 6.106 | 6.127 | 6.030 | 6.047 | 74,277 | -0.09(-1.44%) |
Jul 20, 2015 | 6.177 | 6.177 | 6.093 | 6.135 | 63,289 | -0.05(-0.75%) |
Jul 17, 2015 | 6.236 | 6.257 | 6.173 | 6.181 | 29,622 | -0.05(-0.87%) |
Jul 16, 2015 | 6.236 | 6.276 | 6.190 | 6.236 | 69,785 | -0.02(-0.27%) |
Jul 15, 2015 | 6.232 | 6.280 | 6.202 | 6.253 | 60,596 | +0.00(+0.07%) |
Jul 14, 2015 | 6.299 | 6.341 | 6.190 | 6.249 | 47,418 | -0.05(-0.73%) |
Jul 13, 2015 | 6.194 | 6.335 | 6.118 | 6.295 | 169,877 | +0.08(+1.35%) |
Jul 10, 2015 | 6.186 | 6.269 | 6.169 | 6.211 | 87,230 | +0.03(+0.48%) |
Jul 09, 2015 | 6.290 | 6.332 | 6.085 | 6.181 | 80,937 | -0.03(-0.54%) |
Jul 08, 2015 | 6.177 | 6.223 | 6.160 | 6.215 | 28,233 | -0.01(-0.20%) |
Jul 07, 2015 | 6.307 | 6.307 | 6.160 | 6.228 | 111,277 | -0.10(-1.66%) |
Jul 06, 2015 | 6.303 | 6.341 | 6.295 | 6.332 | 25,271 | -0.03(-0.53%) |
Jul 02, 2015 | 6.337 | 6.366 | 6.366 | 6.366 | 40,272 | +0.01(+0.20%) |
Jul 01, 2015 | 6.484 | 6.488 | 6.349 | 6.353 | 134,814 | -0.12(-1.88%) |
Jun 30, 2015 | 6.559 | 6.568 | 6.463 | 6.475 | 69,608 | -0.09(-1.34%) |
Jun 29, 2015 | 6.626 | 6.656 | 6.521 | 6.563 | 49,306 | -0.08(-1.14%) |
Jun 26, 2015 | 6.681 | 6.749 | 6.618 | 6.639 | 24,868 | -0.07(-1.06%) |
Jun 25, 2015 | 6.731 | 6.748 | 6.693 | 6.710 | 47,178 | +0.02(+0.31%) |
Jun 24, 2015 | 6.777 | 6.790 | 6.675 | 6.689 | 38,277 | -0.13(-1.91%) |
Jun 23, 2015 | 6.878 | 6.886 | 6.811 | 6.819 | 34,886 | -0.02(-0.31%) |
Jun 22, 2015 | 6.895 | 6.899 | 6.815 | 6.840 | 36,161 | -0.00(-0.06%) |
Jun 19, 2015 | 6.849 | 6.878 | 6.817 | 6.844 | 25,717 | -0.02(-0.24%) |
Jun 18, 2015 | 6.861 | 6.903 | 6.773 | 6.861 | 33,104 | +0.02(+0.24%) |
Jun 17, 2015 | 6.819 | 6.857 | 6.795 | 6.844 | 42,178 | +0.03(+0.49%) |
Jun 16, 2015 | 6.777 | 6.840 | 6.777 | 6.811 | 34,295 | +0.06(+0.87%) |
Jun 15, 2015 | 6.668 | 6.712 | 6.668 | 6.752 | 38,508 | +0.04(+0.56%) |
Jun 12, 2015 | 6.739 | 6.765 | 6.689 | 6.714 | 40,858 | -0.08(-1.17%) |
Jun 11, 2015 | 6.752 | 6.813 | 6.735 | 6.794 | 30,347 | +0.05(+0.68%) |
Jun 10, 2015 | 6.765 | 6.790 | 6.731 | 6.748 | 22,588 | +0.06(+0.88%) |
Jun 09, 2015 | 6.664 | 6.706 | 6.660 | 6.689 | 47,628 | +0.03(+0.39%) |
Jun 08, 2015 | 6.731 | 6.752 | 6.651 | 6.663 | 65,069 | -0.06(-0.89%) |
Jun 05, 2015 | 6.760 | 6.760 | 6.706 | 6.723 | 52,022 | -0.05(-0.81%) |
Jun 04, 2015 | 6.849 | 6.895 | 6.777 | 6.777 | 60,892 | -0.07(-0.98%) |
Jun 03, 2015 | 7.016 | 7.027 | 6.843 | 6.844 | 93,514 | -0.14(-2.04%) |
Jun 02, 2015 | 7.058 | 7.058 | 6.974 | 6.987 | 45,014 | -0.07(-0.95%) |