Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.620 | 6.650 | 6.100 | 6.290 | 161,788 | -0.32(-4.84%) |
Aug 28, 2015 | 6.070 | 6.840 | 6.070 | 6.610 | 175,075 | +0.48(+7.83%) |
Aug 27, 2015 | 6.130 | 6.200 | 6.020 | 6.130 | 64,389 | +0.02(+0.33%) |
Aug 26, 2015 | 6.130 | 6.270 | 5.910 | 6.110 | 155,796 | +0.13(+2.17%) |
Aug 25, 2015 | 6.330 | 6.330 | 5.950 | 5.980 | 94,896 | -0.18(-2.92%) |
Aug 24, 2015 | 6.000 | 6.240 | 5.880 | 6.160 | 131,871 | +0.09(+1.48%) |
Aug 21, 2015 | 5.860 | 6.280 | 5.730 | 6.070 | 136,211 | +0.08(+1.34%) |
Aug 20, 2015 | 6.000 | 6.140 | 5.980 | 5.990 | 83,354 | -0.12(-1.96%) |
Aug 19, 2015 | 6.100 | 6.220 | 6.050 | 6.110 | 59,454 | -0.07(-1.13%) |
Aug 18, 2015 | 6.190 | 6.280 | 6.170 | 6.180 | 49,639 | -0.06(-0.96%) |
Aug 17, 2015 | 6.010 | 6.270 | 6.010 | 6.240 | 78,157 | +0.23(+3.83%) |
Aug 14, 2015 | 5.910 | 6.180 | 5.905 | 6.010 | 145,445 | +0.05(+0.84%) |
Aug 13, 2015 | 5.960 | 6.180 | 5.940 | 5.960 | 134,595 | -0.03(-0.50%) |
Aug 12, 2015 | 6.100 | 6.260 | 5.960 | 5.990 | 85,449 | -0.12(-1.96%) |
Aug 11, 2015 | 6.170 | 6.320 | 6.060 | 6.110 | 76,593 | -0.10(-1.61%) |
Aug 10, 2015 | 6.100 | 6.330 | 6.040 | 6.210 | 87,947 | +0.07(+1.14%) |
Aug 07, 2015 | 6.270 | 6.520 | 6.100 | 6.140 | 89,832 | -0.26(-4.06%) |
Aug 06, 2015 | 6.590 | 6.650 | 6.400 | 6.400 | 71,146 | -0.20(-3.03%) |
Aug 05, 2015 | 6.680 | 6.820 | 6.560 | 6.600 | 60,213 | -0.08(-1.20%) |
Aug 04, 2015 | 6.650 | 6.780 | 6.610 | 6.680 | 27,634 | -0.01(-0.15%) |
Aug 03, 2015 | 6.750 | 7.000 | 6.610 | 6.690 | 95,517 | -0.08(-1.18%) |
Jul 31, 2015 | 6.760 | 7.070 | 6.660 | 6.770 | 68,675 | -0.01(-0.15%) |
Jul 30, 2015 | 6.640 | 6.790 | 6.640 | 6.780 | 29,579 | +0.09(+1.35%) |
Jul 29, 2015 | 6.550 | 6.840 | 6.550 | 6.690 | 57,517 | +0.07(+1.06%) |
Jul 28, 2015 | 6.540 | 6.740 | 6.500 | 6.620 | 76,408 | +0.08(+1.22%) |
Jul 27, 2015 | 6.390 | 6.630 | 6.390 | 6.540 | 25,378 | +0.02(+0.31%) |
Jul 24, 2015 | 6.610 | 6.680 | 6.500 | 6.520 | 83,393 | -0.15(-2.25%) |
Jul 23, 2015 | 6.800 | 6.900 | 6.580 | 6.670 | 47,405 | -0.18(-2.63%) |
Jul 22, 2015 | 7.040 | 7.130 | 6.810 | 6.850 | 51,358 | -0.28(-3.93%) |
Jul 21, 2015 | 6.890 | 7.180 | 6.890 | 7.130 | 116,758 | +0.18(+2.59%) |
Jul 20, 2015 | 7.120 | 7.135 | 6.910 | 6.950 | 85,665 | -0.19(-2.66%) |
Jul 17, 2015 | 7.250 | 7.250 | 7.050 | 7.140 | 54,395 | -0.12(-1.65%) |
Jul 16, 2015 | 7.450 | 7.450 | 7.141 | 7.260 | 110,740 | -0.26(-3.46%) |
Jul 15, 2015 | 7.300 | 7.540 | 7.300 | 7.520 | 172,537 | +0.17(+2.31%) |
Jul 14, 2015 | 7.290 | 7.430 | 7.210 | 7.350 | 91,186 | -0.01(-0.14%) |
Jul 13, 2015 | 7.130 | 7.620 | 7.120 | 7.360 | 98,519 | +0.23(+3.23%) |
Jul 10, 2015 | 7.050 | 7.190 | 7.020 | 7.130 | 67,594 | +0.11(+1.57%) |
Jul 09, 2015 | 7.140 | 7.190 | 6.990 | 7.020 | 70,979 | -0.10(-1.40%) |
Jul 08, 2015 | 7.150 | 7.410 | 7.040 | 7.120 | 97,779 | -0.12(-1.66%) |
Jul 07, 2015 | 7.110 | 7.300 | 6.980 | 7.240 | 63,057 | +0.07(+0.98%) |
Jul 06, 2015 | 6.960 | 7.280 | 6.960 | 7.170 | 104,610 | +0.06(+0.84%) |
Jul 02, 2015 | 7.150 | 7.110 | 7.110 | 7.110 | 68,800 | -0.08(-1.11%) |
Jul 01, 2015 | 7.510 | 7.510 | 7.100 | 7.190 | 116,731 | -0.27(-3.62%) |
Jun 30, 2015 | 7.580 | 7.750 | 7.440 | 7.460 | 114,514 | -0.09(-1.19%) |
Jun 29, 2015 | 7.590 | 7.940 | 7.500 | 7.550 | 139,337 | -0.22(-2.83%) |
Jun 26, 2015 | 7.940 | 8.000 | 7.720 | 7.770 | 311,182 | -0.20(-2.51%) |
Jun 25, 2015 | 7.930 | 8.060 | 7.900 | 7.970 | 70,636 | +0.09(+1.14%) |
Jun 24, 2015 | 7.770 | 8.090 | 7.770 | 7.880 | 148,453 | -0.09(-1.13%) |
Jun 23, 2015 | 7.710 | 8.000 | 7.710 | 7.970 | 127,604 | +0.13(+1.66%) |
Jun 22, 2015 | 7.810 | 7.940 | 7.710 | 7.840 | 95,948 | +0.02(+0.26%) |
Jun 19, 2015 | 7.600 | 7.940 | 7.530 | 7.820 | 257,728 | +0.22(+2.89%) |
Jun 18, 2015 | 7.530 | 7.720 | 7.480 | 7.600 | 147,126 | +0.14(+1.88%) |
Jun 17, 2015 | 7.260 | 7.620 | 7.260 | 7.460 | 220,003 | +0.15(+2.05%) |
Jun 16, 2015 | 7.140 | 7.350 | 7.110 | 7.310 | 109,277 | +0.19(+2.67%) |
Jun 15, 2015 | 6.840 | 7.180 | 6.760 | 7.120 | 155,430 | +0.25(+3.64%) |
Jun 12, 2015 | 6.900 | 6.940 | 6.850 | 6.870 | 52,596 | -0.07(-1.01%) |
Jun 11, 2015 | 7.080 | 7.100 | 6.900 | 6.940 | 48,622 | -0.12(-1.70%) |
Jun 10, 2015 | 6.780 | 7.100 | 6.780 | 7.060 | 77,144 | +0.32(+4.75%) |
Jun 09, 2015 | 6.840 | 6.890 | 6.710 | 6.740 | 43,554 | -0.13(-1.89%) |
Jun 08, 2015 | 6.800 | 7.600 | 6.720 | 6.870 | 318,752 | +0.06(+0.88%) |
Jun 05, 2015 | 6.330 | 6.840 | 6.290 | 6.810 | 316,402 | +0.52(+8.27%) |
Jun 04, 2015 | 6.350 | 6.480 | 6.270 | 6.290 | 86,942 | -0.11(-1.72%) |
Jun 03, 2015 | 6.160 | 6.400 | 6.160 | 6.400 | 178,238 | +0.21(+3.39%) |
Jun 02, 2015 | 5.710 | 6.360 | 5.710 | 6.190 | 283,155 | +0.42(+7.28%) |