Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.720 | 6.793 | 6.670 | 6.780 | 34,975 | +0.05(+0.74%) |
Aug 28, 2015 | 6.600 | 6.750 | 6.600 | 6.730 | 57,651 | +0.21(+3.26%) |
Aug 27, 2015 | 6.360 | 6.560 | 6.360 | 6.518 | 78,151 | +0.28(+4.56%) |
Aug 26, 2015 | 6.170 | 6.280 | 6.140 | 6.233 | 113,449 | -0.03(-0.42%) |
Aug 25, 2015 | 6.410 | 6.420 | 6.150 | 6.260 | 499,012 | -0.25(-3.85%) |
Aug 24, 2015 | 6.410 | 6.600 | 6.410 | 6.510 | 177,914 | -0.33(-4.82%) |
Aug 21, 2015 | 6.880 | 6.891 | 6.790 | 6.840 | 108,925 | -0.11(-1.58%) |
Aug 20, 2015 | 6.840 | 7.020 | 6.840 | 6.950 | 446,548 | +0.12(+1.76%) |
Aug 19, 2015 | 6.710 | 6.890 | 6.690 | 6.830 | 64,832 | +0.10(+1.49%) |
Aug 18, 2015 | 6.660 | 6.730 | 6.612 | 6.730 | 121,890 | -0.06(-0.89%) |
Aug 17, 2015 | 6.780 | 6.850 | 6.740 | 6.790 | 54,484 | -0.04(-0.61%) |
Aug 14, 2015 | 6.800 | 6.890 | 6.775 | 6.832 | 177,006 | +0.02(+0.32%) |
Aug 13, 2015 | 6.840 | 6.880 | 6.760 | 6.810 | 110,862 | -0.07(-0.95%) |
Aug 12, 2015 | 6.760 | 6.899 | 6.760 | 6.875 | 191,964 | +0.20(+2.92%) |
Aug 11, 2015 | 6.760 | 6.790 | 6.670 | 6.680 | 150,137 | -0.03(-0.45%) |
Aug 10, 2015 | 6.620 | 6.770 | 6.620 | 6.710 | 48,577 | +0.11(+1.67%) |
Aug 07, 2015 | 6.620 | 6.690 | 6.590 | 6.600 | 40,398 | +0.02(+0.30%) |
Aug 06, 2015 | 6.550 | 6.640 | 6.543 | 6.580 | 24,275 | +0.04(+0.61%) |
Aug 05, 2015 | 6.600 | 6.600 | 6.390 | 6.540 | 153,090 | -0.06(-0.91%) |
Aug 04, 2015 | 6.590 | 6.660 | 6.544 | 6.600 | 56,756 | -0.04(-0.60%) |
Aug 03, 2015 | 6.780 | 6.840 | 6.590 | 6.640 | 115,743 | -0.12(-1.78%) |
Jul 31, 2015 | 6.800 | 6.821 | 6.750 | 6.760 | 19,514 | -0.04(-0.59%) |
Jul 30, 2015 | 6.790 | 6.860 | 6.780 | 6.800 | 25,371 | -0.01(-0.15%) |
Jul 29, 2015 | 6.850 | 6.860 | 6.785 | 6.810 | 69,458 | -0.05(-0.73%) |
Jul 28, 2015 | 6.770 | 6.862 | 6.770 | 6.860 | 46,338 | +0.08(+1.18%) |
Jul 27, 2015 | 6.780 | 6.900 | 6.770 | 6.780 | 89,095 | -0.09(-1.31%) |
Jul 24, 2015 | 6.770 | 6.900 | 6.750 | 6.870 | 69,741 | +0.08(+1.18%) |
Jul 23, 2015 | 6.870 | 6.940 | 6.779 | 6.790 | 105,156 | -0.10(-1.45%) |
Jul 22, 2015 | 6.750 | 6.890 | 6.701 | 6.890 | 185,948 | +0.04(+0.59%) |
Jul 21, 2015 | 6.760 | 6.880 | 6.760 | 6.850 | 89,263 | +0.17(+2.54%) |
Jul 20, 2015 | 6.750 | 6.820 | 6.680 | 6.680 | 136,401 | -0.15(-2.20%) |
Jul 17, 2015 | 6.900 | 6.900 | 6.820 | 6.830 | 100,027 | -0.15(-2.15%) |
Jul 16, 2015 | 7.020 | 7.041 | 6.960 | 6.980 | 53,242 | -0.11(-1.55%) |
Jul 15, 2015 | 7.120 | 7.130 | 7.045 | 7.090 | 79,519 | -0.06(-0.84%) |
Jul 14, 2015 | 7.210 | 7.250 | 7.130 | 7.150 | 33,782 | -0.10(-1.38%) |
Jul 13, 2015 | 7.110 | 7.280 | 7.110 | 7.250 | 51,468 | +0.06(+0.83%) |
Jul 10, 2015 | 7.110 | 7.200 | 7.088 | 7.190 | 54,107 | +0.13(+1.84%) |
Jul 09, 2015 | 7.140 | 7.180 | 7.030 | 7.060 | 131,323 | -0.09(-1.26%) |
Jul 08, 2015 | 7.090 | 7.190 | 7.080 | 7.150 | 67,572 | -0.05(-0.69%) |
Jul 07, 2015 | 7.300 | 7.330 | 7.100 | 7.200 | 122,259 | -0.27(-3.61%) |
Jul 06, 2015 | 7.370 | 7.470 | 7.300 | 7.470 | 160,353 | -0.11(-1.45%) |
Jul 02, 2015 | 7.530 | 7.580 | 7.580 | 7.580 | 39,400 | -0.02(-0.26%) |
Jul 01, 2015 | 7.550 | 7.690 | 7.550 | 7.600 | 281,391 | +0.11(+1.47%) |
Jun 30, 2015 | 7.400 | 7.490 | 7.400 | 7.490 | 138,370 | +0.09(+1.22%) |
Jun 29, 2015 | 7.440 | 7.480 | 7.380 | 7.400 | 138,193 | -0.11(-1.46%) |
Jun 26, 2015 | 7.460 | 7.520 | 7.420 | 7.510 | 75,572 | +0.00(+0.00%) |
Jun 25, 2015 | 7.530 | 7.540 | 7.470 | 7.510 | 80,937 | -0.11(-1.44%) |
Jun 24, 2015 | 7.610 | 7.630 | 7.570 | 7.620 | 57,978 | +0.03(+0.40%) |
Jun 23, 2015 | 7.550 | 7.600 | 7.540 | 7.590 | 98,951 | +0.04(+0.53%) |
Jun 22, 2015 | 7.590 | 7.611 | 7.540 | 7.550 | 140,711 | -0.16(-2.08%) |
Jun 19, 2015 | 7.750 | 7.790 | 7.670 | 7.710 | 67,531 | -0.07(-0.90%) |
Jun 18, 2015 | 7.790 | 7.850 | 7.730 | 7.780 | 118,321 | -0.02(-0.26%) |
Jun 17, 2015 | 7.850 | 7.850 | 7.710 | 7.800 | 108,927 | -0.09(-1.14%) |
Jun 16, 2015 | 7.830 | 7.900 | 7.810 | 7.890 | 158,256 | -0.03(-0.38%) |
Jun 15, 2015 | 7.830 | 7.930 | 7.830 | 7.920 | 55,811 | -0.05(-0.63%) |
Jun 12, 2015 | 7.960 | 7.990 | 7.920 | 7.970 | 131,762 | -0.05(-0.62%) |
Jun 11, 2015 | 8.000 | 8.040 | 7.960 | 8.020 | 67,243 | +0.01(+0.12%) |
Jun 10, 2015 | 8.030 | 8.070 | 7.990 | 8.010 | 117,143 | +0.01(+0.12%) |
Jun 09, 2015 | 8.000 | 8.030 | 7.960 | 8.000 | 21,192 | -0.01(-0.12%) |
Jun 08, 2015 | 8.010 | 8.040 | 7.960 | 8.010 | 38,584 | -0.02(-0.25%) |
Jun 05, 2015 | 8.030 | 8.054 | 7.950 | 8.030 | 131,041 | -0.02(-0.25%) |
Jun 04, 2015 | 8.100 | 8.100 | 8.030 | 8.050 | 43,892 | -0.05(-0.62%) |
Jun 03, 2015 | 8.120 | 8.160 | 8.050 | 8.100 | 87,302 | -0.07(-0.82%) |
Jun 02, 2015 | 8.200 | 8.221 | 8.110 | 8.167 | 30,396 | -0.03(-0.40%) |