Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.101 | 6.111 | 5.993 | 5.998 | 10,710,118 | -0.12(-2.02%) |
Aug 28, 2015 | 6.147 | 6.147 | 6.065 | 6.122 | 5,049,424 | -0.02(-0.33%) |
Aug 27, 2015 | 6.214 | 6.224 | 6.057 | 6.142 | 6,125,914 | -0.04(-0.67%) |
Aug 26, 2015 | 6.163 | 6.204 | 6.019 | 6.183 | 9,163,338 | +0.11(+1.78%) |
Aug 25, 2015 | 6.425 | 6.425 | 6.070 | 6.075 | 9,512,117 | -0.23(-3.67%) |
Aug 24, 2015 | 6.332 | 6.445 | 6.219 | 6.307 | 14,209,643 | -0.22(-3.31%) |
Aug 21, 2015 | 6.461 | 6.600 | 6.548 | 6.522 | 10,869,969 | -0.03(-0.39%) |
Aug 20, 2015 | 6.517 | 6.584 | 6.481 | 6.548 | 8,490,515 | +0.01(+0.08%) |
Aug 19, 2015 | 6.471 | 6.558 | 6.425 | 6.543 | 5,731,589 | +0.06(+0.95%) |
Aug 18, 2015 | 6.415 | 6.492 | 6.389 | 6.481 | 8,520,722 | +0.07(+1.04%) |
Aug 17, 2015 | 6.230 | 6.420 | 6.219 | 6.415 | 7,706,250 | +0.20(+3.14%) |
Aug 14, 2015 | 6.106 | 6.230 | 6.091 | 6.219 | 7,983,724 | +0.09(+1.51%) |
Aug 13, 2015 | 6.116 | 6.168 | 6.044 | 6.127 | 7,538,376 | +0.03(+0.42%) |
Aug 12, 2015 | 6.106 | 6.122 | 5.998 | 6.101 | 10,129,246 | -0.01(-0.17%) |
Aug 11, 2015 | 6.029 | 6.178 | 6.029 | 6.111 | 5,848,098 | +0.05(+0.85%) |
Aug 10, 2015 | 6.255 | 6.271 | 6.024 | 6.060 | 8,767,367 | -0.19(-2.96%) |
Aug 07, 2015 | 6.291 | 6.307 | 6.214 | 6.245 | 8,645,578 | -0.06(-0.90%) |
Aug 06, 2015 | 6.219 | 6.301 | 6.116 | 6.301 | 55,334,200 | -0.20(-3.08%) |
Aug 05, 2015 | 6.805 | 6.836 | 6.476 | 6.502 | 15,746,375 | -0.42(-6.09%) |
Aug 04, 2015 | 7.021 | 7.103 | 6.908 | 6.923 | 3,066,992 | -0.12(-1.75%) |
Aug 03, 2015 | 7.036 | 7.072 | 7.000 | 7.047 | 2,584,707 | +0.02(+0.29%) |
Jul 31, 2015 | 6.980 | 7.052 | 6.975 | 7.026 | 2,952,645 | +0.09(+1.33%) |
Jul 30, 2015 | 6.929 | 6.975 | 6.877 | 6.934 | 2,736,805 | -0.01(-0.07%) |
Jul 29, 2015 | 6.882 | 6.965 | 6.857 | 6.939 | 3,407,137 | +0.03(+0.37%) |
Jul 28, 2015 | 7.078 | 7.083 | 6.903 | 6.913 | 9,347,010 | -0.18(-2.54%) |
Jul 27, 2015 | 7.057 | 7.129 | 7.052 | 7.093 | 3,353,871 | +0.04(+0.58%) |
Jul 24, 2015 | 7.021 | 7.093 | 7.006 | 7.052 | 2,081,829 | +0.02(+0.22%) |
Jul 23, 2015 | 7.139 | 7.149 | 6.990 | 7.036 | 2,414,477 | -0.11(-1.51%) |
Jul 22, 2015 | 7.124 | 7.186 | 7.124 | 7.144 | 1,938,160 | +0.01(+0.07%) |
Jul 21, 2015 | 7.144 | 7.180 | 7.134 | 7.139 | 2,975,344 | -0.02(-0.22%) |
Jul 20, 2015 | 7.083 | 7.155 | 7.057 | 7.155 | 3,823,379 | +0.06(+0.80%) |
Jul 17, 2015 | 7.098 | 7.114 | 7.062 | 7.098 | 1,840,548 | -0.01(-0.07%) |
Jul 16, 2015 | 7.093 | 7.129 | 7.080 | 7.103 | 2,690,751 | +0.04(+0.51%) |
Jul 15, 2015 | 7.021 | 7.072 | 6.983 | 7.067 | 3,227,175 | +0.03(+0.36%) |
Jul 14, 2015 | 7.052 | 7.072 | 7.006 | 7.042 | 2,116,003 | +0.01(+0.07%) |
Jul 13, 2015 | 7.052 | 7.139 | 7.011 | 7.036 | 2,935,210 | +0.02(+0.22%) |
Jul 10, 2015 | 6.934 | 7.052 | 6.923 | 7.021 | 4,136,897 | +0.09(+1.26%) |
Jul 09, 2015 | 7.021 | 7.031 | 6.923 | 6.934 | 3,007,539 | -0.06(-0.81%) |
Jul 08, 2015 | 6.939 | 7.006 | 6.934 | 6.990 | 3,313,665 | +0.02(+0.22%) |
Jul 07, 2015 | 6.934 | 7.029 | 6.913 | 6.975 | 4,056,478 | +0.08(+1.12%) |
Jul 06, 2015 | 6.826 | 6.923 | 6.826 | 6.898 | 3,164,520 | +0.04(+0.52%) |
Jul 02, 2015 | 6.898 | 6.862 | 6.862 | 6.862 | 3,647,952 | +0.02(+0.23%) |
Jul 01, 2015 | 6.738 | 6.846 | 6.692 | 6.846 | 3,827,727 | +0.11(+1.60%) |
Jun 30, 2015 | 6.785 | 6.797 | 6.713 | 6.738 | 3,068,757 | -0.01(-0.15%) |
Jun 29, 2015 | 6.821 | 6.882 | 6.744 | 6.749 | 3,164,308 | -0.04(-0.53%) |
Jun 26, 2015 | 6.744 | 6.831 | 6.713 | 6.785 | 5,550,763 | +0.04(+0.53%) |
Jun 25, 2015 | 6.800 | 6.857 | 6.738 | 6.749 | 4,118,742 | -0.07(-0.98%) |
Jun 24, 2015 | 6.851 | 6.872 | 6.779 | 6.815 | 3,245,701 | -0.04(-0.53%) |
Jun 23, 2015 | 6.918 | 6.934 | 6.844 | 6.851 | 2,998,782 | -0.10(-1.48%) |
Jun 22, 2015 | 7.011 | 7.036 | 6.944 | 6.954 | 2,337,964 | -0.05(-0.73%) |
Jun 19, 2015 | 6.985 | 7.011 | 6.898 | 7.006 | 13,040,792 | +0.04(+0.52%) |
Jun 18, 2015 | 6.944 | 7.042 | 6.929 | 6.970 | 5,267,003 | +0.03(+0.44%) |
Jun 17, 2015 | 6.903 | 6.975 | 6.831 | 6.939 | 5,494,085 | +0.05(+0.75%) |
Jun 16, 2015 | 6.815 | 6.903 | 6.800 | 6.887 | 6,968,338 | +0.09(+1.36%) |
Jun 15, 2015 | 6.831 | 6.841 | 6.779 | 6.795 | 3,018,063 | -0.05(-0.68%) |
Jun 12, 2015 | 6.779 | 6.862 | 6.779 | 6.841 | 4,642,674 | +0.04(+0.53%) |
Jun 11, 2015 | 6.800 | 6.841 | 6.764 | 6.805 | 3,060,169 | +0.05(+0.68%) |
Jun 10, 2015 | 6.718 | 6.826 | 6.718 | 6.759 | 3,499,666 | +0.05(+0.77%) |
Jun 09, 2015 | 6.785 | 6.815 | 6.702 | 6.708 | 3,654,388 | -0.08(-1.21%) |
Jun 08, 2015 | 6.775 | 6.835 | 6.734 | 6.790 | 4,163,881 | +0.02(+0.30%) |
Jun 05, 2015 | 6.754 | 6.815 | 6.694 | 6.770 | 4,370,101 | -0.05(-0.74%) |
Jun 04, 2015 | 6.795 | 6.845 | 6.770 | 6.820 | 2,525,634 | +0.01(+0.07%) |
Jun 03, 2015 | 6.896 | 6.911 | 6.790 | 6.815 | 2,753,117 | -0.11(-1.61%) |
Jun 02, 2015 | 6.921 | 6.962 | 6.871 | 6.926 | 2,208,555 | -0.03(-0.36%) |