Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.560 | 6.574 | 6.510 | 6.523 | 328,443 | -0.03(-0.42%) |
Aug 28, 2015 | 6.510 | 6.606 | 6.510 | 6.551 | 377,967 | +0.00(+0.00%) |
Aug 27, 2015 | 6.381 | 6.583 | 6.381 | 6.551 | 627,707 | +0.25(+4.00%) |
Aug 26, 2015 | 6.354 | 6.377 | 6.194 | 6.299 | 874,577 | +0.04(+0.66%) |
Aug 25, 2015 | 6.239 | 6.354 | 6.212 | 6.258 | 806,996 | +0.16(+2.63%) |
Aug 24, 2015 | 5.932 | 6.386 | 5.580 | 6.097 | 2,342,955 | -0.59(-8.84%) |
Aug 21, 2015 | 6.858 | 6.858 | 6.597 | 6.688 | 732,649 | -0.19(-2.80%) |
Aug 20, 2015 | 6.972 | 6.995 | 6.858 | 6.881 | 380,851 | -0.12(-1.70%) |
Aug 19, 2015 | 6.990 | 6.999 | 6.958 | 6.999 | 297,762 | +0.00(+0.06%) |
Aug 18, 2015 | 6.963 | 7.008 | 6.949 | 6.995 | 271,678 | +0.02(+0.33%) |
Aug 17, 2015 | 6.931 | 6.981 | 6.918 | 6.972 | 271,869 | +0.03(+0.39%) |
Aug 14, 2015 | 6.913 | 6.949 | 6.901 | 6.945 | 183,807 | +0.04(+0.53%) |
Aug 13, 2015 | 6.890 | 6.927 | 6.877 | 6.908 | 211,795 | +0.02(+0.26%) |
Aug 12, 2015 | 6.854 | 6.900 | 6.827 | 6.890 | 265,924 | -0.02(-0.33%) |
Aug 11, 2015 | 6.872 | 6.913 | 6.855 | 6.913 | 340,304 | +0.02(+0.26%) |
Aug 10, 2015 | 6.895 | 6.904 | 6.877 | 6.895 | 280,999 | +0.05(+0.80%) |
Aug 07, 2015 | 6.890 | 6.890 | 6.831 | 6.840 | 204,662 | -0.05(-0.66%) |
Aug 06, 2015 | 6.968 | 6.968 | 6.854 | 6.886 | 263,503 | -0.08(-1.11%) |
Aug 05, 2015 | 6.945 | 6.972 | 6.940 | 6.963 | 237,679 | +0.03(+0.46%) |
Aug 04, 2015 | 6.954 | 6.968 | 6.904 | 6.931 | 310,862 | -0.03(-0.39%) |
Aug 03, 2015 | 6.968 | 6.968 | 6.913 | 6.958 | 240,225 | -0.01(-0.13%) |
Jul 31, 2015 | 6.981 | 6.981 | 6.949 | 6.968 | 250,135 | +0.00(+0.00%) |
Jul 30, 2015 | 6.958 | 6.968 | 6.918 | 6.968 | 323,142 | -0.01(-0.20%) |
Jul 29, 2015 | 6.958 | 6.981 | 6.931 | 6.981 | 292,846 | +0.03(+0.39%) |
Jul 28, 2015 | 6.872 | 6.954 | 6.840 | 6.954 | 387,238 | +0.09(+1.33%) |
Jul 27, 2015 | 6.868 | 6.877 | 6.808 | 6.863 | 285,058 | -0.02(-0.33%) |
Jul 24, 2015 | 6.949 | 6.958 | 6.845 | 6.886 | 243,431 | -0.05(-0.66%) |
Jul 23, 2015 | 6.986 | 7.004 | 6.926 | 6.931 | 278,138 | -0.04(-0.52%) |
Jul 22, 2015 | 6.958 | 6.986 | 6.949 | 6.968 | 285,176 | -0.02(-0.32%) |
Jul 21, 2015 | 6.918 | 6.999 | 6.918 | 6.990 | 484,217 | +0.07(+1.04%) |
Jul 20, 2015 | 6.873 | 6.927 | 6.873 | 6.918 | 276,288 | +0.04(+0.53%) |
Jul 17, 2015 | 6.931 | 6.931 | 6.882 | 6.882 | 257,069 | -0.04(-0.59%) |
Jul 16, 2015 | 6.909 | 6.936 | 6.909 | 6.922 | 225,843 | +0.04(+0.52%) |
Jul 15, 2015 | 6.864 | 6.904 | 6.864 | 6.886 | 256,531 | +0.02(+0.26%) |
Jul 14, 2015 | 6.832 | 6.886 | 6.823 | 6.868 | 266,966 | +0.04(+0.53%) |
Jul 13, 2015 | 6.800 | 6.836 | 6.800 | 6.832 | 258,340 | +0.06(+0.87%) |
Jul 10, 2015 | 6.764 | 6.791 | 6.751 | 6.773 | 303,098 | +0.07(+1.08%) |
Jul 09, 2015 | 6.746 | 6.764 | 6.701 | 6.701 | 277,160 | +0.00(+0.00%) |
Jul 08, 2015 | 6.696 | 6.710 | 6.674 | 6.701 | 231,448 | -0.05(-0.80%) |
Jul 07, 2015 | 6.710 | 6.773 | 6.675 | 6.755 | 395,392 | +0.04(+0.61%) |
Jul 06, 2015 | 6.683 | 6.731 | 6.678 | 6.715 | 245,899 | +0.00(+0.07%) |
Jul 02, 2015 | 6.769 | 6.710 | 6.710 | 6.710 | 535,271 | -0.07(-1.07%) |
Jul 01, 2015 | 6.760 | 6.796 | 6.737 | 6.782 | 492,540 | +0.09(+1.28%) |
Jun 30, 2015 | 6.728 | 6.760 | 6.696 | 6.696 | 539,857 | +0.01(+0.20%) |
Jun 29, 2015 | 6.773 | 6.791 | 6.683 | 6.683 | 564,014 | -0.13(-1.86%) |
Jun 26, 2015 | 6.854 | 6.854 | 6.800 | 6.809 | 243,828 | -0.05(-0.72%) |
Jun 25, 2015 | 6.832 | 6.859 | 6.805 | 6.859 | 267,469 | +0.05(+0.80%) |
Jun 24, 2015 | 6.850 | 6.864 | 6.800 | 6.805 | 342,186 | -0.03(-0.40%) |
Jun 23, 2015 | 6.836 | 6.882 | 6.814 | 6.832 | 483,232 | -0.00(-0.07%) |
Jun 22, 2015 | 6.868 | 6.887 | 6.836 | 6.836 | 406,746 | -0.01(-0.13%) |
Jun 19, 2015 | 6.841 | 6.873 | 6.827 | 6.845 | 224,689 | +0.00(+0.01%) |
Jun 18, 2015 | 6.814 | 6.885 | 6.807 | 6.845 | 341,867 | +0.05(+0.73%) |
Jun 17, 2015 | 6.827 | 6.845 | 6.787 | 6.796 | 372,299 | -0.00(-0.07%) |
Jun 16, 2015 | 6.800 | 6.859 | 6.796 | 6.800 | 437,552 | -0.00(-0.07%) |
Jun 15, 2015 | 6.818 | 6.836 | 6.805 | 6.805 | 283,025 | -0.03(-0.46%) |
Jun 12, 2015 | 6.881 | 6.884 | 6.836 | 6.836 | 252,836 | -0.05(-0.72%) |
Jun 11, 2015 | 6.859 | 6.912 | 6.859 | 6.885 | 279,012 | +0.06(+0.92%) |
Jun 10, 2015 | 6.796 | 6.836 | 6.796 | 6.823 | 384,792 | +0.03(+0.40%) |
Jun 09, 2015 | 6.800 | 6.814 | 6.769 | 6.796 | 336,892 | -0.00(-0.01%) |
Jun 08, 2015 | 6.814 | 6.823 | 6.782 | 6.796 | 318,878 | -0.03(-0.39%) |
Jun 05, 2015 | 6.814 | 6.832 | 6.809 | 6.823 | 229,914 | +0.00(+0.07%) |
Jun 04, 2015 | 6.850 | 6.872 | 6.818 | 6.818 | 310,602 | -0.05(-0.78%) |
Jun 03, 2015 | 6.876 | 6.899 | 6.859 | 6.872 | 255,167 | +0.01(+0.20%) |
Jun 02, 2015 | 6.876 | 6.885 | 6.836 | 6.859 | 299,560 | -0.03(-0.39%) |