Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.824 | 5.860 | 5.803 | 5.831 | 1,815,045 | -0.09(-1.56%) |
Aug 28, 2015 | 5.874 | 5.938 | 5.872 | 5.924 | 1,991,724 | +0.06(+1.09%) |
Aug 27, 2015 | 5.810 | 5.910 | 5.789 | 5.860 | 2,433,308 | +0.17(+3.00%) |
Aug 26, 2015 | 5.654 | 5.696 | 5.551 | 5.689 | 4,047,974 | +0.20(+3.63%) |
Aug 25, 2015 | 5.654 | 5.689 | 5.490 | 5.490 | 4,211,233 | +0.07(+1.31%) |
Aug 24, 2015 | 5.220 | 5.703 | 5.163 | 5.419 | 5,290,037 | -0.23(-4.03%) |
Aug 21, 2015 | 5.860 | 5.860 | 5.647 | 5.647 | 2,772,711 | -0.34(-5.70%) |
Aug 20, 2015 | 6.066 | 6.066 | 5.974 | 5.988 | 1,465,152 | -0.21(-3.44%) |
Aug 19, 2015 | 6.244 | 6.276 | 6.194 | 6.201 | 1,310,177 | -0.04(-0.57%) |
Aug 18, 2015 | 6.251 | 6.279 | 6.230 | 6.237 | 1,022,067 | -0.01(-0.11%) |
Aug 17, 2015 | 6.215 | 6.265 | 6.194 | 6.244 | 795,282 | -0.01(-0.23%) |
Aug 14, 2015 | 6.215 | 6.272 | 6.194 | 6.258 | 1,317,455 | +0.03(+0.46%) |
Aug 13, 2015 | 6.208 | 6.265 | 6.180 | 6.230 | 2,226,724 | -0.09(-1.35%) |
Aug 12, 2015 | 6.301 | 6.329 | 6.230 | 6.315 | 1,495,670 | -0.11(-1.66%) |
Aug 11, 2015 | 6.429 | 6.432 | 6.400 | 6.422 | 1,254,926 | -0.13(-1.95%) |
Aug 10, 2015 | 6.507 | 6.564 | 6.500 | 6.550 | 1,122,018 | +0.09(+1.43%) |
Aug 07, 2015 | 6.400 | 6.464 | 6.400 | 6.457 | 1,348,681 | +0.09(+1.45%) |
Aug 06, 2015 | 6.379 | 6.407 | 6.336 | 6.365 | 1,279,898 | -0.01(-0.11%) |
Aug 05, 2015 | 6.358 | 6.407 | 6.358 | 6.372 | 2,100,621 | +0.01(+0.22%) |
Aug 04, 2015 | 6.308 | 6.386 | 6.308 | 6.358 | 3,170,156 | +0.06(+1.02%) |
Aug 03, 2015 | 6.322 | 6.379 | 6.265 | 6.294 | 2,506,558 | -0.29(-4.43%) |
Jul 31, 2015 | 6.400 | 6.599 | 6.386 | 6.585 | 2,315,178 | +0.30(+4.75%) |
Jul 30, 2015 | 6.265 | 6.308 | 6.251 | 6.287 | 958,834 | +0.04(+0.68%) |
Jul 29, 2015 | 6.166 | 6.265 | 6.166 | 6.244 | 988,718 | +0.07(+1.15%) |
Jul 28, 2015 | 6.166 | 6.187 | 6.109 | 6.173 | 741,427 | +0.00(+0.00%) |
Jul 27, 2015 | 6.180 | 6.201 | 6.144 | 6.173 | 923,476 | +0.00(+0.00%) |
Jul 24, 2015 | 6.251 | 6.251 | 6.151 | 6.173 | 1,504,073 | -0.13(-2.03%) |
Jul 23, 2015 | 6.315 | 6.351 | 6.287 | 6.301 | 1,430,485 | +0.01(+0.11%) |
Jul 22, 2015 | 6.287 | 6.315 | 6.265 | 6.294 | 1,179,666 | -0.08(-1.23%) |
Jul 21, 2015 | 6.365 | 6.372 | 6.329 | 6.372 | 967,918 | -0.01(-0.22%) |
Jul 20, 2015 | 6.386 | 6.415 | 6.358 | 6.386 | 1,183,119 | +0.00(+0.00%) |
Jul 17, 2015 | 6.365 | 6.386 | 6.336 | 6.386 | 967,536 | +0.06(+0.90%) |
Jul 16, 2015 | 6.336 | 6.351 | 6.308 | 6.329 | 1,457,721 | +0.04(+0.68%) |
Jul 15, 2015 | 6.301 | 6.329 | 6.265 | 6.287 | 1,287,518 | -0.04(-0.67%) |
Jul 14, 2015 | 6.265 | 6.336 | 6.247 | 6.329 | 1,142,554 | +0.06(+0.91%) |
Jul 13, 2015 | 6.244 | 6.276 | 6.226 | 6.272 | 1,334,515 | +0.08(+1.26%) |
Jul 10, 2015 | 6.137 | 6.208 | 6.137 | 6.194 | 1,227,117 | +0.16(+2.71%) |
Jul 09, 2015 | 6.095 | 6.116 | 6.023 | 6.031 | 1,897,101 | +0.04(+0.59%) |
Jul 08, 2015 | 6.109 | 6.109 | 5.985 | 5.995 | 2,860,668 | -0.31(-4.85%) |
Jul 07, 2015 | 6.287 | 6.308 | 6.208 | 6.301 | 2,295,076 | -0.01(-0.11%) |
Jul 06, 2015 | 6.230 | 6.326 | 6.230 | 6.308 | 1,396,082 | +0.02(+0.34%) |
Jul 02, 2015 | 6.294 | 6.287 | 6.287 | 6.287 | 915,560 | -0.02(-0.34%) |
Jul 01, 2015 | 6.315 | 6.343 | 6.265 | 6.308 | 2,018,889 | -0.01(-0.22%) |
Jun 30, 2015 | 6.343 | 6.343 | 6.283 | 6.322 | 1,980,332 | +0.10(+1.60%) |
Jun 29, 2015 | 6.272 | 6.308 | 6.208 | 6.223 | 2,392,436 | -0.18(-2.78%) |
Jun 26, 2015 | 6.365 | 6.415 | 6.365 | 6.400 | 1,231,427 | +0.07(+1.12%) |
Jun 25, 2015 | 6.329 | 6.379 | 6.308 | 6.329 | 1,695,095 | +0.06(+1.02%) |
Jun 24, 2015 | 6.279 | 6.315 | 6.269 | 6.265 | 1,985,349 | -0.04(-0.68%) |
Jun 23, 2015 | 6.279 | 6.322 | 6.272 | 6.308 | 1,580,756 | +0.07(+1.14%) |
Jun 22, 2015 | 6.201 | 6.287 | 6.201 | 6.237 | 3,436,608 | +0.23(+3.91%) |
Jun 19, 2015 | 6.031 | 6.031 | 5.967 | 6.002 | 8,017,756 | -0.06(-1.06%) |
Jun 18, 2015 | 6.045 | 6.102 | 6.045 | 6.066 | 1,844,799 | +0.03(+0.47%) |
Jun 17, 2015 | 6.045 | 6.066 | 5.974 | 6.038 | 7,391,579 | -0.06(-0.93%) |
Jun 16, 2015 | 6.066 | 6.137 | 6.066 | 6.095 | 28,521,600 | -0.29(-4.57%) |
Jun 15, 2015 | 6.336 | 6.407 | 6.336 | 6.386 | 1,184,930 | +0.01(+0.22%) |
Jun 12, 2015 | 6.365 | 6.393 | 6.329 | 6.372 | 1,479,243 | -0.02(-0.33%) |
Jun 11, 2015 | 6.400 | 6.422 | 6.372 | 6.393 | 2,360,981 | -0.04(-0.66%) |
Jun 10, 2015 | 6.400 | 6.457 | 6.372 | 6.436 | 2,777,419 | +0.11(+1.80%) |
Jun 09, 2015 | 6.329 | 6.351 | 6.287 | 6.322 | 1,107,302 | -0.04(-0.67%) |
Jun 08, 2015 | 6.358 | 6.400 | 6.329 | 6.365 | 1,675,154 | -0.04(-0.67%) |
Jun 05, 2015 | 6.393 | 6.422 | 6.343 | 6.407 | 1,470,153 | -0.08(-1.21%) |
Jun 04, 2015 | 6.457 | 6.514 | 6.450 | 6.486 | 1,264,742 | +0.04(+0.66%) |
Jun 03, 2015 | 6.407 | 6.471 | 6.407 | 6.443 | 1,744,266 | +0.02(+0.33%) |
Jun 02, 2015 | 6.393 | 6.443 | 6.372 | 6.422 | 2,316,725 | -0.11(-1.74%) |