Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.830 | 5.990 | 5.830 | 5.920 | 20,770 | +0.01(+0.17%) |
Aug 28, 2015 | 5.930 | 6.160 | 5.870 | 5.910 | 23,692 | -0.07(-1.17%) |
Aug 27, 2015 | 5.750 | 6.000 | 5.750 | 5.980 | 23,918 | +0.26(+4.55%) |
Aug 26, 2015 | 5.940 | 5.940 | 5.680 | 5.720 | 30,818 | -0.05(-0.87%) |
Aug 25, 2015 | 5.690 | 5.890 | 5.530 | 5.770 | 60,556 | +0.26(+4.72%) |
Aug 24, 2015 | 5.590 | 5.692 | 4.180 | 5.510 | 148,029 | -0.42(-7.08%) |
Aug 21, 2015 | 5.900 | 6.030 | 5.650 | 5.930 | 76,635 | +0.03(+0.51%) |
Aug 20, 2015 | 5.900 | 5.960 | 5.870 | 5.900 | 23,685 | +0.00(+0.00%) |
Aug 19, 2015 | 5.900 | 5.940 | 5.820 | 5.900 | 37,604 | -0.01(-0.17%) |
Aug 18, 2015 | 5.950 | 6.186 | 5.900 | 5.910 | 9,042 | -0.03(-0.51%) |
Aug 17, 2015 | 5.900 | 6.090 | 5.900 | 5.940 | 10,893 | +0.04(+0.68%) |
Aug 14, 2015 | 6.030 | 6.140 | 5.900 | 5.900 | 19,808 | -0.17(-2.80%) |
Aug 13, 2015 | 5.980 | 6.200 | 5.970 | 6.070 | 26,537 | +0.17(+2.88%) |
Aug 12, 2015 | 5.980 | 5.990 | 5.660 | 5.900 | 71,027 | -0.17(-2.80%) |
Aug 11, 2015 | 6.190 | 6.270 | 6.000 | 6.070 | 19,791 | +0.01(+0.17%) |
Aug 10, 2015 | 5.690 | 6.220 | 5.450 | 6.060 | 24,141 | +0.50(+8.99%) |
Aug 07, 2015 | 5.510 | 5.640 | 5.470 | 5.560 | 29,019 | +0.04(+0.72%) |
Aug 06, 2015 | 5.858 | 5.900 | 5.300 | 5.520 | 100,288 | -0.37(-6.28%) |
Aug 05, 2015 | 6.040 | 6.080 | 5.860 | 5.890 | 38,031 | -0.10(-1.67%) |
Aug 04, 2015 | 6.020 | 6.070 | 5.960 | 5.990 | 19,215 | +0.03(+0.50%) |
Aug 03, 2015 | 6.240 | 6.290 | 5.960 | 5.960 | 27,238 | -0.28(-4.49%) |
Jul 31, 2015 | 6.300 | 6.380 | 6.200 | 6.240 | 29,610 | +0.00(+0.00%) |
Jul 30, 2015 | 6.150 | 6.310 | 6.150 | 6.240 | 14,541 | +0.08(+1.30%) |
Jul 29, 2015 | 6.380 | 6.380 | 6.160 | 6.160 | 9,358 | -0.02(-0.32%) |
Jul 28, 2015 | 6.300 | 6.400 | 6.150 | 6.180 | 22,270 | -0.07(-1.12%) |
Jul 27, 2015 | 6.550 | 6.567 | 6.150 | 6.250 | 49,095 | -0.31(-4.73%) |
Jul 24, 2015 | 6.510 | 6.840 | 6.430 | 6.560 | 25,836 | +0.01(+0.15%) |
Jul 23, 2015 | 6.653 | 6.665 | 6.430 | 6.550 | 29,555 | -0.08(-1.21%) |
Jul 22, 2015 | 6.610 | 6.710 | 6.610 | 6.630 | 23,403 | -0.05(-0.75%) |
Jul 21, 2015 | 6.630 | 6.730 | 6.600 | 6.680 | 23,638 | -0.05(-0.74%) |
Jul 20, 2015 | 7.020 | 7.190 | 6.690 | 6.730 | 37,904 | -0.31(-4.40%) |
Jul 17, 2015 | 7.310 | 7.310 | 6.910 | 7.040 | 131,300 | -0.18(-2.49%) |
Jul 16, 2015 | 7.190 | 7.330 | 7.190 | 7.220 | 14,838 | +0.04(+0.56%) |
Jul 15, 2015 | 7.070 | 7.350 | 7.050 | 7.180 | 13,826 | +0.14(+1.99%) |
Jul 14, 2015 | 7.000 | 7.180 | 7.000 | 7.040 | 22,096 | +0.02(+0.28%) |
Jul 13, 2015 | 6.790 | 7.254 | 6.790 | 7.020 | 24,813 | +0.31(+4.62%) |
Jul 10, 2015 | 6.880 | 6.880 | 6.700 | 6.710 | 10,016 | -0.05(-0.74%) |
Jul 09, 2015 | 6.740 | 6.880 | 6.740 | 6.760 | 5,950 | +0.16(+2.42%) |
Jul 08, 2015 | 6.770 | 6.820 | 6.590 | 6.600 | 41,078 | -0.19(-2.80%) |
Jul 07, 2015 | 6.930 | 6.990 | 6.750 | 6.790 | 36,994 | -0.07(-1.02%) |
Jul 06, 2015 | 6.700 | 6.930 | 6.700 | 6.860 | 38,116 | +0.07(+1.03%) |
Jul 02, 2015 | 6.700 | 6.790 | 6.790 | 6.790 | 205,500 | +0.08(+1.19%) |
Jul 01, 2015 | 6.910 | 6.920 | 6.610 | 6.710 | 66,261 | -0.11(-1.61%) |
Jun 30, 2015 | 6.790 | 6.991 | 6.750 | 6.820 | 20,541 | +0.07(+1.04%) |
Jun 29, 2015 | 6.790 | 6.890 | 6.610 | 6.750 | 78,963 | -0.08(-1.17%) |
Jun 26, 2015 | 7.180 | 7.300 | 6.750 | 6.830 | 1,324,527 | -0.33(-4.61%) |
Jun 25, 2015 | 7.510 | 7.540 | 7.050 | 7.160 | 57,294 | -0.27(-3.63%) |
Jun 24, 2015 | 7.760 | 7.850 | 7.420 | 7.430 | 42,064 | -0.40(-5.11%) |
Jun 23, 2015 | 7.770 | 7.910 | 7.750 | 7.830 | 69,048 | +0.11(+1.42%) |
Jun 22, 2015 | 7.460 | 7.800 | 7.460 | 7.720 | 59,067 | +0.26(+3.49%) |
Jun 19, 2015 | 7.640 | 7.650 | 7.330 | 7.460 | 44,087 | -0.14(-1.84%) |
Jun 18, 2015 | 7.670 | 7.750 | 7.520 | 7.600 | 33,648 | +0.01(+0.13%) |
Jun 17, 2015 | 7.390 | 7.700 | 7.390 | 7.590 | 19,993 | +0.00(+0.00%) |
Jun 16, 2015 | 7.580 | 7.650 | 7.360 | 7.590 | 35,913 | -0.04(-0.52%) |
Jun 15, 2015 | 7.640 | 7.690 | 7.310 | 7.630 | 35,104 | -0.01(-0.13%) |
Jun 12, 2015 | 7.670 | 7.700 | 7.362 | 7.640 | 29,246 | +0.01(+0.13%) |
Jun 11, 2015 | 7.430 | 7.720 | 7.360 | 7.630 | 45,036 | +0.17(+2.28%) |
Jun 10, 2015 | 7.390 | 7.568 | 7.310 | 7.460 | 56,292 | +0.09(+1.22%) |
Jun 09, 2015 | 7.280 | 7.480 | 7.180 | 7.370 | 38,201 | +0.13(+1.80%) |
Jun 08, 2015 | 7.130 | 7.300 | 7.040 | 7.240 | 47,875 | +0.11(+1.54%) |
Jun 05, 2015 | 7.010 | 7.140 | 6.860 | 7.130 | 84,458 | +0.06(+0.85%) |
Jun 04, 2015 | 6.760 | 7.200 | 6.750 | 7.070 | 76,567 | +0.21(+3.06%) |
Jun 03, 2015 | 6.400 | 6.870 | 6.394 | 6.860 | 97,465 | +0.53(+8.37%) |
Jun 02, 2015 | 6.170 | 6.441 | 6.170 | 6.330 | 63,061 | +0.11(+1.77%) |