Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.967 | 5.981 | 5.901 | 5.918 | 100,023 | -0.07(-1.23%) |
Aug 28, 2015 | 5.952 | 6.016 | 5.952 | 5.992 | 66,636 | -0.01(-0.10%) |
Aug 27, 2015 | 5.913 | 6.031 | 5.898 | 5.997 | 109,353 | +0.12(+2.02%) |
Aug 26, 2015 | 5.947 | 5.947 | 5.830 | 5.879 | 225,831 | -0.03(-0.58%) |
Aug 25, 2015 | 6.011 | 6.011 | 5.908 | 5.913 | 104,951 | -0.03(-0.58%) |
Aug 24, 2015 | 6.001 | 6.041 | 4.464 | 5.947 | 1,174,606 | -0.24(-3.89%) |
Aug 21, 2015 | 6.291 | 6.306 | 6.188 | 6.188 | 142,144 | -0.13(-2.02%) |
Aug 20, 2015 | 6.291 | 6.345 | 6.276 | 6.316 | 110,322 | -0.03(-0.46%) |
Aug 19, 2015 | 6.321 | 6.359 | 6.296 | 6.345 | 137,603 | +0.01(+0.23%) |
Aug 18, 2015 | 6.291 | 6.335 | 6.289 | 6.330 | 95,896 | +0.01(+0.23%) |
Aug 17, 2015 | 6.276 | 6.326 | 6.262 | 6.316 | 138,743 | +0.04(+0.63%) |
Aug 14, 2015 | 6.213 | 6.276 | 6.208 | 6.276 | 132,936 | +0.03(+0.55%) |
Aug 13, 2015 | 6.232 | 6.276 | 6.193 | 6.242 | 117,581 | +0.01(+0.16%) |
Aug 12, 2015 | 6.188 | 6.232 | 6.159 | 6.232 | 105,570 | +0.04(+0.63%) |
Aug 11, 2015 | 6.159 | 6.203 | 6.134 | 6.193 | 110,163 | +0.01(+0.24%) |
Aug 10, 2015 | 6.213 | 6.213 | 6.163 | 6.178 | 134,455 | -0.01(-0.24%) |
Aug 07, 2015 | 6.139 | 6.213 | 6.129 | 6.193 | 55,777 | +0.03(+0.56%) |
Aug 06, 2015 | 6.178 | 6.178 | 6.095 | 6.159 | 81,508 | -0.03(-0.48%) |
Aug 05, 2015 | 6.257 | 6.259 | 6.163 | 6.188 | 113,877 | -0.04(-0.63%) |
Aug 04, 2015 | 6.257 | 6.281 | 6.213 | 6.227 | 137,888 | -0.01(-0.24%) |
Aug 03, 2015 | 6.247 | 6.262 | 6.218 | 6.242 | 107,738 | +0.00(+0.08%) |
Jul 31, 2015 | 6.178 | 6.237 | 6.178 | 6.237 | 146,116 | +0.06(+1.03%) |
Jul 30, 2015 | 6.173 | 6.178 | 6.154 | 6.173 | 102,687 | -0.00(-0.08%) |
Jul 29, 2015 | 6.144 | 6.183 | 6.105 | 6.178 | 117,357 | +0.03(+0.48%) |
Jul 28, 2015 | 6.144 | 6.154 | 6.124 | 6.149 | 99,807 | +0.01(+0.21%) |
Jul 27, 2015 | 6.134 | 6.173 | 6.134 | 6.136 | 46,380 | -0.01(-0.13%) |
Jul 24, 2015 | 6.129 | 6.154 | 6.114 | 6.144 | 95,177 | +0.02(+0.32%) |
Jul 23, 2015 | 6.144 | 6.144 | 6.109 | 6.124 | 73,771 | -0.04(-0.64%) |
Jul 22, 2015 | 6.154 | 6.183 | 6.114 | 6.163 | 165,479 | +0.01(+0.16%) |
Jul 21, 2015 | 6.134 | 6.173 | 6.134 | 6.154 | 96,305 | +0.02(+0.32%) |
Jul 20, 2015 | 6.159 | 6.159 | 6.119 | 6.134 | 175,366 | -0.03(-0.48%) |
Jul 17, 2015 | 6.168 | 6.178 | 6.144 | 6.163 | 109,819 | +0.00(+0.08%) |
Jul 16, 2015 | 6.124 | 6.163 | 6.124 | 6.159 | 160,327 | +0.06(+1.06%) |
Jul 15, 2015 | 6.109 | 6.122 | 6.075 | 6.094 | 154,844 | -0.03(-0.42%) |
Jul 14, 2015 | 6.124 | 6.149 | 6.100 | 6.119 | 128,756 | -0.01(-0.24%) |
Jul 13, 2015 | 6.159 | 6.193 | 6.114 | 6.134 | 100,852 | -0.00(-0.08%) |
Jul 10, 2015 | 6.139 | 6.149 | 6.124 | 6.139 | 113,505 | +0.03(+0.48%) |
Jul 09, 2015 | 6.139 | 6.168 | 6.085 | 6.109 | 72,567 | -0.01(-0.16%) |
Jul 08, 2015 | 6.109 | 6.127 | 6.090 | 6.119 | 84,544 | +0.00(+0.00%) |
Jul 07, 2015 | 6.183 | 6.198 | 6.090 | 6.119 | 244,530 | -0.03(-0.56%) |
Jul 06, 2015 | 6.100 | 6.159 | 6.095 | 6.154 | 119,642 | +0.03(+0.48%) |
Jul 02, 2015 | 6.109 | 6.124 | 6.124 | 6.124 | 97,329 | +0.01(+0.24%) |
Jul 01, 2015 | 5.992 | 6.114 | 5.981 | 6.109 | 211,963 | +0.14(+2.30%) |
Jun 30, 2015 | 5.987 | 5.987 | 5.918 | 5.972 | 194,120 | +0.05(+0.83%) |
Jun 29, 2015 | 5.938 | 5.972 | 5.893 | 5.923 | 174,929 | -0.05(-0.82%) |
Jun 26, 2015 | 5.942 | 5.972 | 5.903 | 5.972 | 173,786 | +0.02(+0.41%) |
Jun 25, 2015 | 6.080 | 6.080 | 5.947 | 5.947 | 184,220 | -0.13(-2.10%) |
Jun 24, 2015 | 6.124 | 6.124 | 6.070 | 6.075 | 108,907 | -0.04(-0.72%) |
Jun 23, 2015 | 6.134 | 6.173 | 6.095 | 6.119 | 98,685 | +0.00(+0.00%) |
Jun 22, 2015 | 6.193 | 6.202 | 6.119 | 6.119 | 142,787 | -0.06(-1.03%) |
Jun 19, 2015 | 6.213 | 6.213 | 6.163 | 6.183 | 106,608 | -0.04(-0.63%) |
Jun 18, 2015 | 6.129 | 6.232 | 6.129 | 6.222 | 113,348 | +0.11(+1.85%) |
Jun 17, 2015 | 6.071 | 6.109 | 6.041 | 6.109 | 169,705 | +0.05(+0.88%) |
Jun 16, 2015 | 6.066 | 6.071 | 6.052 | 6.056 | 107,374 | -0.02(-0.32%) |
Jun 15, 2015 | 6.066 | 6.090 | 6.032 | 6.076 | 91,737 | -0.00(-0.08%) |
Jun 12, 2015 | 6.085 | 6.119 | 6.071 | 6.081 | 79,735 | -0.03(-0.47%) |
Jun 11, 2015 | 6.134 | 6.162 | 6.100 | 6.109 | 149,504 | -0.01(-0.16%) |
Jun 10, 2015 | 6.095 | 6.152 | 6.076 | 6.119 | 148,437 | +0.05(+0.79%) |
Jun 09, 2015 | 6.134 | 6.134 | 6.056 | 6.071 | 126,964 | -0.06(-0.94%) |
Jun 08, 2015 | 6.056 | 6.143 | 6.037 | 6.129 | 316,021 | +0.08(+1.27%) |
Jun 05, 2015 | 6.037 | 6.065 | 5.970 | 6.052 | 193,292 | -0.02(-0.40%) |
Jun 04, 2015 | 6.071 | 6.129 | 6.071 | 6.076 | 235,746 | -0.03(-0.47%) |
Jun 03, 2015 | 6.191 | 6.191 | 6.100 | 6.105 | 102,177 | -0.08(-1.32%) |
Jun 02, 2015 | 6.249 | 6.259 | 6.172 | 6.187 | 123,550 | -0.07(-1.08%) |