Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.846 | 5.869 | 5.820 | 5.820 | 225,127 | -0.06(-0.98%) |
Aug 28, 2015 | 5.851 | 5.895 | 5.838 | 5.877 | 180,802 | +0.01(+0.15%) |
Aug 27, 2015 | 5.776 | 5.886 | 5.771 | 5.869 | 387,919 | +0.15(+2.63%) |
Aug 26, 2015 | 5.714 | 5.723 | 5.532 | 5.718 | 613,743 | +0.15(+2.62%) |
Aug 25, 2015 | 5.749 | 5.749 | 5.572 | 5.572 | 417,139 | -0.04(-0.63%) |
Aug 24, 2015 | 5.585 | 5.731 | 5.457 | 5.607 | 1,229,860 | -0.32(-5.45%) |
Aug 21, 2015 | 6.063 | 6.072 | 5.931 | 5.931 | 660,620 | -0.17(-2.83%) |
Aug 20, 2015 | 6.130 | 6.139 | 6.099 | 6.103 | 560,748 | -0.07(-1.08%) |
Aug 19, 2015 | 6.161 | 6.174 | 6.108 | 6.170 | 351,121 | +0.01(+0.14%) |
Aug 18, 2015 | 6.152 | 6.174 | 6.149 | 6.161 | 178,947 | +0.00(+0.00%) |
Aug 17, 2015 | 6.125 | 6.170 | 6.116 | 6.161 | 346,171 | +0.00(+0.07%) |
Aug 14, 2015 | 6.147 | 6.165 | 6.139 | 6.156 | 197,227 | -0.00(-0.07%) |
Aug 13, 2015 | 6.139 | 6.165 | 6.099 | 6.161 | 257,313 | +0.01(+0.22%) |
Aug 12, 2015 | 6.103 | 6.147 | 6.054 | 6.147 | 1,215,025 | +0.00(+0.07%) |
Aug 11, 2015 | 6.174 | 6.174 | 6.130 | 6.143 | 276,033 | -0.06(-0.93%) |
Aug 10, 2015 | 6.174 | 6.214 | 6.174 | 6.200 | 115,530 | +0.06(+0.94%) |
Aug 07, 2015 | 6.165 | 6.169 | 6.117 | 6.143 | 164,140 | -0.04(-0.71%) |
Aug 06, 2015 | 6.218 | 6.218 | 6.147 | 6.187 | 122,463 | -0.05(-0.78%) |
Aug 05, 2015 | 6.249 | 6.249 | 6.205 | 6.236 | 167,567 | -0.00(-0.07%) |
Aug 04, 2015 | 6.231 | 6.244 | 6.209 | 6.240 | 118,311 | -0.00(-0.07%) |
Aug 03, 2015 | 6.284 | 6.284 | 6.187 | 6.244 | 192,561 | -0.08(-1.32%) |
Jul 31, 2015 | 6.240 | 6.328 | 6.218 | 6.328 | 271,712 | +0.09(+1.41%) |
Jul 30, 2015 | 6.227 | 6.240 | 6.196 | 6.240 | 283,398 | -0.02(-0.28%) |
Jul 29, 2015 | 6.236 | 6.258 | 6.231 | 6.258 | 230,398 | +0.00(+0.00%) |
Jul 28, 2015 | 6.200 | 6.258 | 6.169 | 6.258 | 304,673 | +0.06(+1.00%) |
Jul 27, 2015 | 6.161 | 6.196 | 6.156 | 6.196 | 294,205 | -0.02(-0.35%) |
Jul 24, 2015 | 6.236 | 6.240 | 6.156 | 6.218 | 141,081 | -0.01(-0.21%) |
Jul 23, 2015 | 6.253 | 6.287 | 6.218 | 6.231 | 150,693 | -0.03(-0.49%) |
Jul 22, 2015 | 6.262 | 6.280 | 6.250 | 6.262 | 85,907 | -0.03(-0.42%) |
Jul 21, 2015 | 6.306 | 6.308 | 6.262 | 6.288 | 139,965 | -0.01(-0.14%) |
Jul 20, 2015 | 6.293 | 6.324 | 6.288 | 6.297 | 276,683 | +0.02(+0.28%) |
Jul 17, 2015 | 6.271 | 6.284 | 6.258 | 6.280 | 186,993 | +0.01(+0.14%) |
Jul 16, 2015 | 6.280 | 6.300 | 6.266 | 6.271 | 215,441 | +0.02(+0.35%) |
Jul 15, 2015 | 6.253 | 6.288 | 6.240 | 6.249 | 264,574 | +0.00(+0.00%) |
Jul 14, 2015 | 6.209 | 6.249 | 6.209 | 6.249 | 304,040 | +0.02(+0.35%) |
Jul 13, 2015 | 6.209 | 6.240 | 6.174 | 6.227 | 209,316 | +0.05(+0.86%) |
Jul 10, 2015 | 6.169 | 6.187 | 6.165 | 6.174 | 220,811 | +0.06(+1.01%) |
Jul 09, 2015 | 6.183 | 6.183 | 6.107 | 6.112 | 460,106 | -0.02(-0.36%) |
Jul 08, 2015 | 6.152 | 6.158 | 6.103 | 6.134 | 335,993 | -0.08(-1.35%) |
Jul 07, 2015 | 6.191 | 6.324 | 6.099 | 6.218 | 395,689 | +0.04(+0.64%) |
Jul 06, 2015 | 6.174 | 6.211 | 6.156 | 6.178 | 289,021 | -0.03(-0.43%) |
Jul 02, 2015 | 6.236 | 6.205 | 6.205 | 6.205 | 432,665 | +0.01(+0.14%) |
Jul 01, 2015 | 6.205 | 6.222 | 6.192 | 6.196 | 173,347 | +0.04(+0.57%) |
Jun 30, 2015 | 6.161 | 6.180 | 6.143 | 6.161 | 275,123 | +0.03(+0.50%) |
Jun 29, 2015 | 6.174 | 6.174 | 6.112 | 6.130 | 453,770 | -0.07(-1.14%) |
Jun 26, 2015 | 6.218 | 6.231 | 6.191 | 6.200 | 167,231 | -0.02(-0.35%) |
Jun 25, 2015 | 6.258 | 6.284 | 6.222 | 6.222 | 202,137 | -0.04(-0.56%) |
Jun 24, 2015 | 6.271 | 6.297 | 6.236 | 6.258 | 273,631 | -0.03(-0.49%) |
Jun 23, 2015 | 6.275 | 6.306 | 6.266 | 6.288 | 246,612 | +0.00(+0.07%) |
Jun 22, 2015 | 6.275 | 6.306 | 6.266 | 6.284 | 149,081 | +0.04(+0.71%) |
Jun 19, 2015 | 6.284 | 6.284 | 6.240 | 6.240 | 100,980 | -0.05(-0.84%) |
Jun 18, 2015 | 6.236 | 6.293 | 6.236 | 6.293 | 207,550 | +0.08(+1.28%) |
Jun 17, 2015 | 6.214 | 6.244 | 6.178 | 6.214 | 163,811 | +0.01(+0.20%) |
Jun 16, 2015 | 6.169 | 6.205 | 6.169 | 6.201 | 150,249 | +0.03(+0.51%) |
Jun 15, 2015 | 6.174 | 6.178 | 6.125 | 6.169 | 238,829 | -0.03(-0.50%) |
Jun 12, 2015 | 6.244 | 6.249 | 6.174 | 6.200 | 257,791 | -0.04(-0.71%) |
Jun 11, 2015 | 6.249 | 6.274 | 6.240 | 6.244 | 233,891 | +0.02(+0.28%) |
Jun 10, 2015 | 6.200 | 6.262 | 6.183 | 6.227 | 437,640 | +0.05(+0.86%) |
Jun 09, 2015 | 6.191 | 6.195 | 6.174 | 6.174 | 183,050 | -0.01(-0.14%) |
Jun 08, 2015 | 6.218 | 6.240 | 6.183 | 6.183 | 175,451 | -0.05(-0.86%) |
Jun 05, 2015 | 6.227 | 6.258 | 6.227 | 6.236 | 112,250 | -0.00(-0.06%) |
Jun 04, 2015 | 6.288 | 6.288 | 6.240 | 6.240 | 130,604 | -0.07(-1.05%) |
Jun 03, 2015 | 6.288 | 6.311 | 6.288 | 6.306 | 153,115 | +0.02(+0.35%) |
Jun 02, 2015 | 6.262 | 6.306 | 6.249 | 6.284 | 163,467 | -0.01(-0.14%) |