Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.193 | 6.220 | 6.170 | 6.193 | 1,117,491 | -0.03(-0.48%) |
Aug 28, 2015 | 6.253 | 6.289 | 6.199 | 6.223 | 1,156,365 | -0.03(-0.48%) |
Aug 27, 2015 | 6.205 | 6.295 | 6.155 | 6.253 | 1,252,990 | +0.07(+1.15%) |
Aug 26, 2015 | 6.164 | 6.211 | 6.122 | 6.182 | 1,852,041 | +0.08(+1.36%) |
Aug 25, 2015 | 6.265 | 6.271 | 6.098 | 6.098 | 1,963,310 | -0.09(-1.44%) |
Aug 24, 2015 | 6.241 | 6.312 | 5.944 | 6.188 | 4,127,292 | -0.17(-2.71%) |
Aug 21, 2015 | 6.419 | 6.491 | 6.324 | 6.360 | 2,699,607 | -0.10(-1.56%) |
Aug 20, 2015 | 6.419 | 6.514 | 6.401 | 6.461 | 1,924,922 | +0.05(+0.74%) |
Aug 19, 2015 | 6.449 | 6.461 | 6.413 | 6.413 | 2,252,836 | -0.04(-0.55%) |
Aug 18, 2015 | 6.431 | 6.485 | 6.419 | 6.449 | 1,198,527 | +0.00(+0.00%) |
Aug 17, 2015 | 6.425 | 6.449 | 6.419 | 6.449 | 1,888,037 | +0.02(+0.37%) |
Aug 14, 2015 | 6.425 | 6.461 | 6.406 | 6.425 | 1,532,408 | -0.02(-0.28%) |
Aug 13, 2015 | 6.479 | 6.491 | 6.434 | 6.443 | 1,217,008 | -0.04(-0.55%) |
Aug 12, 2015 | 6.443 | 6.485 | 6.429 | 6.479 | 2,053,222 | +0.01(+0.18%) |
Aug 11, 2015 | 6.396 | 6.485 | 6.377 | 6.467 | 1,298,451 | +0.05(+0.83%) |
Aug 10, 2015 | 6.491 | 6.508 | 6.384 | 6.413 | 3,221,319 | -0.08(-1.19%) |
Aug 07, 2015 | 6.497 | 6.526 | 6.479 | 6.491 | 2,189,841 | -0.02(-0.37%) |
Aug 06, 2015 | 6.526 | 6.550 | 6.449 | 6.514 | 2,289,888 | -0.01(-0.18%) |
Aug 05, 2015 | 6.538 | 6.562 | 6.503 | 6.526 | 1,878,905 | -0.01(-0.18%) |
Aug 04, 2015 | 6.568 | 6.598 | 6.526 | 6.538 | 2,067,968 | -0.02(-0.36%) |
Aug 03, 2015 | 6.574 | 6.663 | 6.538 | 6.562 | 3,122,729 | -0.02(-0.27%) |
Jul 31, 2015 | 6.615 | 6.663 | 6.574 | 6.580 | 3,139,050 | -0.03(-0.45%) |
Jul 30, 2015 | 6.717 | 6.717 | 6.568 | 6.610 | 5,900,768 | -0.18(-2.63%) |
Jul 29, 2015 | 6.782 | 6.824 | 6.749 | 6.788 | 1,618,368 | +0.01(+0.09%) |
Jul 28, 2015 | 6.722 | 6.815 | 6.717 | 6.782 | 1,592,474 | +0.05(+0.79%) |
Jul 27, 2015 | 6.675 | 6.740 | 6.675 | 6.728 | 2,374,615 | +0.04(+0.62%) |
Jul 24, 2015 | 6.764 | 6.809 | 6.687 | 6.687 | 1,521,531 | -0.10(-1.40%) |
Jul 23, 2015 | 6.835 | 6.841 | 6.770 | 6.782 | 1,709,520 | -0.05(-0.70%) |
Jul 22, 2015 | 6.835 | 6.853 | 6.796 | 6.829 | 1,321,819 | -0.01(-0.09%) |
Jul 21, 2015 | 6.853 | 6.883 | 6.826 | 6.835 | 1,192,751 | -0.03(-0.43%) |
Jul 20, 2015 | 6.895 | 6.895 | 6.835 | 6.865 | 1,071,960 | -0.01(-0.17%) |
Jul 17, 2015 | 6.895 | 6.895 | 6.841 | 6.877 | 1,417,287 | -0.01(-0.17%) |
Jul 16, 2015 | 6.901 | 6.942 | 6.871 | 6.889 | 1,057,678 | +0.01(+0.09%) |
Jul 15, 2015 | 6.871 | 6.901 | 6.829 | 6.883 | 1,225,326 | +0.01(+0.09%) |
Jul 14, 2015 | 6.871 | 6.913 | 6.865 | 6.877 | 1,090,251 | +0.01(+0.17%) |
Jul 13, 2015 | 6.865 | 6.877 | 6.806 | 6.865 | 1,284,976 | +0.01(+0.17%) |
Jul 10, 2015 | 6.853 | 6.901 | 6.835 | 6.853 | 1,449,019 | +0.01(+0.09%) |
Jul 09, 2015 | 6.954 | 6.960 | 6.841 | 6.847 | 1,656,737 | -0.08(-1.20%) |
Jul 08, 2015 | 6.925 | 6.983 | 6.889 | 6.930 | 2,063,488 | -0.02(-0.26%) |
Jul 07, 2015 | 6.835 | 6.954 | 6.835 | 6.948 | 2,298,100 | +0.18(+2.72%) |
Jul 06, 2015 | 6.657 | 6.764 | 6.645 | 6.764 | 1,352,086 | +0.08(+1.16%) |
Jul 02, 2015 | 6.722 | 6.687 | 6.687 | 6.687 | 2,261,174 | -0.01(-0.18%) |
Jul 01, 2015 | 6.592 | 6.705 | 6.574 | 6.699 | 2,513,671 | +0.10(+1.53%) |
Jun 30, 2015 | 6.610 | 6.657 | 6.562 | 6.598 | 3,250,531 | +0.01(+0.09%) |
Jun 29, 2015 | 6.657 | 6.699 | 6.580 | 6.592 | 2,466,893 | -0.08(-1.25%) |
Jun 26, 2015 | 6.812 | 6.818 | 6.669 | 6.675 | 3,211,591 | -0.14(-2.01%) |
Jun 25, 2015 | 6.812 | 6.852 | 6.777 | 6.812 | 2,744,563 | +0.01(+0.09%) |
Jun 24, 2015 | 6.817 | 6.829 | 6.800 | 6.806 | 1,383,149 | -0.01(-0.17%) |
Jun 23, 2015 | 6.829 | 6.846 | 6.800 | 6.817 | 1,691,379 | -0.01(-0.17%) |
Jun 22, 2015 | 6.864 | 6.907 | 6.823 | 6.829 | 1,486,491 | -0.02(-0.34%) |
Jun 19, 2015 | 6.846 | 6.910 | 6.812 | 6.852 | 3,576,941 | -0.01(-0.08%) |
Jun 18, 2015 | 6.823 | 6.869 | 6.817 | 6.858 | 1,997,156 | +0.03(+0.51%) |
Jun 17, 2015 | 6.788 | 6.835 | 6.754 | 6.823 | 1,297,577 | +0.02(+0.34%) |
Jun 16, 2015 | 6.788 | 6.829 | 6.768 | 6.800 | 1,558,850 | +0.01(+0.17%) |
Jun 15, 2015 | 6.806 | 6.806 | 6.754 | 6.788 | 1,183,300 | -0.01(-0.17%) |
Jun 12, 2015 | 6.806 | 6.846 | 6.788 | 6.800 | 976,573 | -0.01(-0.09%) |
Jun 11, 2015 | 6.707 | 6.806 | 6.696 | 6.806 | 1,703,801 | +0.12(+1.73%) |
Jun 10, 2015 | 6.678 | 6.719 | 6.678 | 6.690 | 2,099,413 | +0.01(+0.09%) |
Jun 09, 2015 | 6.702 | 6.702 | 6.673 | 6.684 | 1,564,781 | -0.02(-0.26%) |
Jun 08, 2015 | 6.742 | 6.742 | 6.702 | 6.702 | 1,358,709 | -0.03(-0.52%) |
Jun 05, 2015 | 6.800 | 6.806 | 6.731 | 6.736 | 3,237,661 | -0.09(-1.27%) |
Jun 04, 2015 | 6.823 | 6.852 | 6.812 | 6.823 | 961,855 | -0.01(-0.17%) |
Jun 03, 2015 | 6.869 | 6.875 | 6.829 | 6.835 | 1,124,141 | -0.03(-0.42%) |
Jun 02, 2015 | 6.887 | 6.887 | 6.852 | 6.864 | 1,175,168 | -0.02(-0.34%) |