Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.278 | 6.375 | 6.244 | 6.296 | 1,698,788 | -0.10(-1.64%) |
Aug 28, 2015 | 6.383 | 6.436 | 6.353 | 6.401 | 876,608 | -0.03(-0.41%) |
Aug 27, 2015 | 6.392 | 6.471 | 6.322 | 6.427 | 1,497,220 | +0.09(+1.38%) |
Aug 26, 2015 | 6.322 | 6.348 | 6.113 | 6.340 | 2,326,333 | +0.23(+3.72%) |
Aug 25, 2015 | 6.348 | 6.366 | 6.112 | 6.112 | 2,913,986 | +0.08(+1.30%) |
Aug 24, 2015 | 5.946 | 6.270 | 5.824 | 6.034 | 5,036,554 | -0.08(-1.29%) |
Aug 21, 2015 | 6.270 | 6.357 | 6.086 | 6.112 | 2,466,283 | +0.02(+0.29%) |
Aug 20, 2015 | 6.270 | 6.270 | 6.095 | 6.095 | 1,392,200 | -0.24(-3.73%) |
Aug 19, 2015 | 6.331 | 6.392 | 6.261 | 6.331 | 833,158 | -0.05(-0.82%) |
Aug 18, 2015 | 6.497 | 6.497 | 6.375 | 6.383 | 853,294 | -0.08(-1.22%) |
Aug 17, 2015 | 6.366 | 6.480 | 6.340 | 6.462 | 456,941 | +0.06(+0.96%) |
Aug 14, 2015 | 6.427 | 6.436 | 6.357 | 6.401 | 2,256,935 | -0.06(-0.95%) |
Aug 13, 2015 | 6.541 | 6.558 | 6.462 | 6.462 | 1,012,313 | -0.17(-2.51%) |
Aug 12, 2015 | 6.593 | 6.663 | 6.515 | 6.628 | 1,586,368 | -0.10(-1.56%) |
Aug 11, 2015 | 6.751 | 6.790 | 6.689 | 6.733 | 1,048,872 | -0.10(-1.41%) |
Aug 10, 2015 | 6.733 | 6.864 | 6.733 | 6.829 | 888,824 | +0.08(+1.17%) |
Aug 07, 2015 | 6.646 | 6.760 | 6.620 | 6.751 | 916,072 | +0.12(+1.85%) |
Aug 06, 2015 | 6.663 | 6.672 | 6.558 | 6.628 | 1,082,638 | -0.09(-1.30%) |
Aug 05, 2015 | 6.698 | 6.768 | 6.685 | 6.716 | 1,028,382 | +0.14(+2.13%) |
Aug 04, 2015 | 6.663 | 6.681 | 6.550 | 6.576 | 1,058,714 | -0.12(-1.83%) |
Aug 03, 2015 | 6.821 | 6.847 | 6.689 | 6.698 | 1,475,118 | -0.10(-1.42%) |
Jul 31, 2015 | 6.864 | 6.864 | 6.777 | 6.794 | 844,269 | +0.01(+0.13%) |
Jul 30, 2015 | 6.716 | 6.821 | 6.698 | 6.786 | 1,164,130 | +0.03(+0.52%) |
Jul 29, 2015 | 6.759 | 6.812 | 6.681 | 6.751 | 2,125,710 | +0.04(+0.65%) |
Jul 28, 2015 | 6.611 | 6.759 | 6.585 | 6.707 | 3,849,188 | -0.01(-0.13%) |
Jul 27, 2015 | 6.821 | 6.821 | 6.698 | 6.716 | 1,135,665 | -0.08(-1.16%) |
Jul 24, 2015 | 6.908 | 6.908 | 6.764 | 6.794 | 2,707,788 | -0.19(-2.75%) |
Jul 23, 2015 | 6.961 | 7.030 | 6.899 | 6.987 | 4,122,883 | +0.50(+7.68%) |
Jul 22, 2015 | 6.506 | 6.523 | 6.427 | 6.488 | 4,079,430 | -0.42(-6.08%) |
Jul 21, 2015 | 6.996 | 7.030 | 6.886 | 6.908 | 1,520,544 | -0.10(-1.37%) |
Jul 20, 2015 | 7.092 | 7.109 | 7.004 | 7.004 | 1,188,883 | +0.00(+0.00%) |
Jul 17, 2015 | 6.996 | 7.035 | 6.969 | 7.004 | 1,441,021 | +0.03(+0.50%) |
Jul 16, 2015 | 7.074 | 7.074 | 6.943 | 6.969 | 1,575,709 | -0.01(-0.13%) |
Jul 15, 2015 | 7.013 | 7.079 | 6.934 | 6.978 | 1,949,659 | +0.04(+0.63%) |
Jul 14, 2015 | 6.891 | 6.952 | 6.873 | 6.934 | 979,651 | +0.08(+1.15%) |
Jul 13, 2015 | 6.891 | 6.904 | 6.812 | 6.856 | 1,859,942 | -0.16(-2.24%) |
Jul 10, 2015 | 6.978 | 7.030 | 6.926 | 7.013 | 1,416,212 | +0.33(+4.97%) |
Jul 09, 2015 | 6.873 | 6.873 | 6.672 | 6.681 | 3,400,833 | +0.02(+0.26%) |
Jul 08, 2015 | 6.733 | 6.733 | 6.611 | 6.663 | 2,952,039 | -0.20(-2.93%) |
Jul 07, 2015 | 6.786 | 6.912 | 6.663 | 6.864 | 2,446,362 | -0.11(-1.63%) |
Jul 06, 2015 | 6.891 | 7.161 | 6.886 | 6.978 | 3,170,121 | -0.05(-0.75%) |
Jul 02, 2015 | 7.057 | 7.030 | 7.030 | 7.030 | 1,043,182 | -0.03(-0.37%) |
Jul 01, 2015 | 7.144 | 7.205 | 7.004 | 7.057 | 1,854,487 | -0.04(-0.62%) |
Jun 30, 2015 | 7.267 | 7.267 | 7.092 | 7.100 | 5,495,561 | -0.07(-0.98%) |
Jun 29, 2015 | 7.275 | 7.372 | 7.149 | 7.170 | 2,711,843 | -0.25(-3.42%) |
Jun 26, 2015 | 7.485 | 7.529 | 7.363 | 7.424 | 2,499,157 | +0.04(+0.59%) |
Jun 25, 2015 | 7.354 | 7.424 | 7.302 | 7.380 | 1,207,170 | +0.17(+2.43%) |
Jun 24, 2015 | 7.275 | 7.319 | 7.179 | 7.205 | 1,268,763 | -0.14(-1.90%) |
Jun 23, 2015 | 7.389 | 7.429 | 7.337 | 7.345 | 958,532 | +0.09(+1.20%) |
Jun 22, 2015 | 7.249 | 7.319 | 7.239 | 7.258 | 1,367,030 | +0.27(+3.88%) |
Jun 19, 2015 | 7.065 | 7.074 | 6.952 | 6.987 | 1,279,932 | -0.10(-1.36%) |
Jun 18, 2015 | 6.987 | 7.249 | 6.978 | 7.083 | 1,706,241 | +0.02(+0.25%) |
Jun 17, 2015 | 7.118 | 7.140 | 7.022 | 7.065 | 2,050,790 | -0.21(-2.88%) |
Jun 16, 2015 | 7.232 | 7.293 | 7.153 | 7.275 | 1,257,673 | +0.16(+2.21%) |
Jun 15, 2015 | 7.039 | 7.127 | 7.004 | 7.118 | 1,534,536 | -0.08(-1.09%) |
Jun 12, 2015 | 7.127 | 7.214 | 7.083 | 7.197 | 819,130 | -0.07(-0.96%) |
Jun 11, 2015 | 7.275 | 7.344 | 7.223 | 7.267 | 845,549 | -0.01(-0.12%) |
Jun 10, 2015 | 7.362 | 7.370 | 7.258 | 7.275 | 805,891 | +0.07(+0.96%) |
Jun 09, 2015 | 7.232 | 7.284 | 7.173 | 7.206 | 1,605,054 | -0.10(-1.30%) |
Jun 08, 2015 | 7.267 | 7.365 | 7.249 | 7.301 | 954,695 | +0.03(+0.36%) |
Jun 05, 2015 | 7.232 | 7.310 | 7.189 | 7.275 | 805,826 | -0.12(-1.64%) |
Jun 04, 2015 | 7.500 | 7.569 | 7.379 | 7.396 | 1,347,582 | +0.00(+0.00%) |
Jun 03, 2015 | 7.422 | 7.471 | 7.379 | 7.396 | 781,011 | +0.00(+0.00%) |
Jun 02, 2015 | 7.413 | 7.448 | 7.353 | 7.396 | 1,232,353 | +0.08(+1.06%) |