Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.720 | 5.790 | 5.630 | 5.780 | 36,591 | +0.06(+1.05%) |
Aug 28, 2015 | 5.770 | 5.930 | 5.630 | 5.720 | 58,169 | -0.09(-1.55%) |
Aug 27, 2015 | 5.790 | 5.970 | 5.750 | 5.810 | 82,879 | +0.06(+1.04%) |
Aug 26, 2015 | 5.940 | 5.980 | 5.580 | 5.750 | 72,035 | -0.13(-2.21%) |
Aug 25, 2015 | 6.140 | 6.170 | 5.830 | 5.880 | 71,685 | -0.15(-2.49%) |
Aug 24, 2015 | 5.920 | 6.170 | 5.920 | 6.030 | 227,538 | -0.22(-3.52%) |
Aug 21, 2015 | 6.220 | 6.250 | 6.190 | 6.250 | 210,296 | -0.03(-0.48%) |
Aug 20, 2015 | 6.290 | 6.330 | 6.170 | 6.280 | 65,870 | -0.07(-1.10%) |
Aug 19, 2015 | 6.190 | 6.350 | 6.180 | 6.350 | 55,065 | +0.13(+2.09%) |
Aug 18, 2015 | 6.160 | 6.250 | 6.150 | 6.220 | 45,587 | +0.03(+0.48%) |
Aug 17, 2015 | 6.170 | 6.248 | 6.160 | 6.190 | 21,243 | -0.06(-0.96%) |
Aug 14, 2015 | 6.150 | 6.250 | 6.100 | 6.250 | 39,071 | +0.03(+0.48%) |
Aug 13, 2015 | 6.180 | 6.220 | 6.140 | 6.220 | 49,849 | +0.07(+1.14%) |
Aug 12, 2015 | 6.070 | 6.240 | 5.930 | 6.150 | 515,302 | -0.05(-0.81%) |
Aug 11, 2015 | 5.980 | 6.200 | 5.850 | 6.200 | 102,339 | +0.05(+0.81%) |
Aug 10, 2015 | 6.060 | 6.150 | 5.960 | 6.150 | 97,165 | +0.14(+2.33%) |
Aug 07, 2015 | 6.010 | 6.050 | 5.802 | 6.010 | 31,745 | -0.03(-0.50%) |
Aug 06, 2015 | 6.020 | 6.150 | 5.860 | 6.040 | 98,147 | -0.03(-0.49%) |
Aug 05, 2015 | 5.940 | 6.070 | 5.730 | 6.070 | 85,526 | +0.15(+2.53%) |
Aug 04, 2015 | 5.890 | 5.990 | 5.820 | 5.920 | 31,637 | +0.01(+0.17%) |
Aug 03, 2015 | 6.020 | 6.080 | 5.640 | 5.910 | 72,433 | -0.26(-4.21%) |
Jul 31, 2015 | 6.000 | 6.180 | 5.870 | 6.170 | 119,300 | +0.17(+2.83%) |
Jul 30, 2015 | 5.860 | 6.080 | 5.800 | 6.000 | 57,356 | +0.08(+1.35%) |
Jul 29, 2015 | 5.780 | 5.955 | 5.770 | 5.920 | 26,983 | +0.18(+3.14%) |
Jul 28, 2015 | 5.625 | 5.860 | 5.625 | 5.740 | 17,235 | +0.06(+1.06%) |
Jul 27, 2015 | 5.750 | 5.770 | 5.650 | 5.680 | 59,658 | -0.23(-3.89%) |
Jul 24, 2015 | 5.900 | 5.920 | 5.690 | 5.910 | 71,831 | -0.04(-0.67%) |
Jul 23, 2015 | 6.120 | 6.120 | 5.840 | 5.950 | 17,575 | -0.17(-2.78%) |
Jul 22, 2015 | 5.970 | 6.130 | 5.950 | 6.120 | 68,951 | +0.12(+2.00%) |
Jul 21, 2015 | 5.920 | 6.150 | 5.920 | 6.000 | 113,001 | +0.10(+1.69%) |
Jul 20, 2015 | 5.820 | 5.900 | 5.545 | 5.900 | 39,328 | +0.09(+1.55%) |
Jul 17, 2015 | 5.830 | 5.876 | 5.680 | 5.810 | 18,591 | -0.04(-0.68%) |
Jul 16, 2015 | 5.740 | 6.000 | 5.672 | 5.850 | 43,282 | +0.11(+1.92%) |
Jul 15, 2015 | 5.780 | 5.850 | 5.428 | 5.740 | 85,463 | -0.11(-1.88%) |
Jul 14, 2015 | 5.770 | 5.920 | 5.650 | 5.850 | 53,981 | +0.03(+0.52%) |
Jul 13, 2015 | 5.620 | 5.960 | 5.620 | 5.820 | 76,444 | +0.24(+4.30%) |
Jul 10, 2015 | 5.530 | 5.670 | 5.424 | 5.580 | 51,123 | +0.17(+3.14%) |
Jul 09, 2015 | 5.290 | 5.700 | 5.290 | 5.410 | 75,584 | +0.04(+0.74%) |
Jul 08, 2015 | 5.380 | 5.630 | 5.160 | 5.370 | 751,826 | -0.26(-4.62%) |
Jul 07, 2015 | 5.840 | 5.840 | 5.180 | 5.630 | 194,954 | -0.29(-4.90%) |
Jul 06, 2015 | 6.000 | 6.020 | 5.625 | 5.920 | 85,001 | -0.15(-2.47%) |
Jul 02, 2015 | 5.980 | 6.070 | 6.070 | 6.070 | 116,600 | +0.06(+1.00%) |
Jul 01, 2015 | 5.980 | 6.130 | 5.520 | 6.010 | 112,631 | -0.02(-0.33%) |
Jun 30, 2015 | 5.820 | 6.080 | 5.750 | 6.030 | 75,001 | +0.13(+2.20%) |
Jun 29, 2015 | 6.070 | 6.070 | 5.600 | 5.900 | 91,768 | -0.26(-4.22%) |
Jun 26, 2015 | 6.340 | 6.340 | 5.900 | 6.160 | 251,412 | -0.15(-2.38%) |
Jun 25, 2015 | 6.560 | 6.720 | 6.310 | 6.310 | 60,129 | -0.29(-4.39%) |
Jun 24, 2015 | 6.330 | 6.810 | 6.310 | 6.600 | 120,275 | +0.29(+4.60%) |
Jun 23, 2015 | 6.280 | 6.330 | 6.180 | 6.310 | 85,196 | +0.05(+0.80%) |
Jun 22, 2015 | 6.290 | 6.290 | 6.180 | 6.260 | 40,630 | +0.00(+0.00%) |
Jun 19, 2015 | 6.300 | 6.310 | 6.140 | 6.260 | 140,409 | +0.00(+0.00%) |
Jun 18, 2015 | 6.290 | 6.300 | 6.180 | 6.260 | 76,030 | +0.00(+0.00%) |
Jun 17, 2015 | 6.240 | 6.390 | 6.200 | 6.260 | 116,612 | +0.00(+0.00%) |
Jun 16, 2015 | 6.310 | 6.310 | 6.185 | 6.260 | 82,355 | -0.05(-0.79%) |
Jun 15, 2015 | 6.230 | 6.340 | 6.100 | 6.310 | 167,876 | +0.06(+0.96%) |
Jun 12, 2015 | 6.310 | 6.400 | 6.160 | 6.250 | 53,984 | -0.05(-0.79%) |
Jun 11, 2015 | 6.300 | 6.380 | 6.220 | 6.300 | 86,755 | +0.04(+0.64%) |
Jun 10, 2015 | 6.300 | 6.350 | 6.175 | 6.260 | 51,300 | -0.04(-0.63%) |
Jun 09, 2015 | 6.180 | 6.320 | 6.170 | 6.300 | 47,935 | +0.09(+1.45%) |
Jun 08, 2015 | 6.240 | 6.270 | 6.088 | 6.210 | 52,589 | +0.01(+0.16%) |
Jun 05, 2015 | 6.250 | 6.310 | 6.080 | 6.200 | 51,039 | -0.11(-1.74%) |
Jun 04, 2015 | 6.370 | 6.370 | 6.080 | 6.310 | 82,595 | -0.12(-1.87%) |
Jun 03, 2015 | 6.350 | 6.460 | 6.300 | 6.430 | 17,665 | +0.07(+1.10%) |
Jun 02, 2015 | 6.260 | 6.450 | 6.150 | 6.360 | 137,469 | +0.07(+1.11%) |