Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.100 | 5.100 | 5.090 | 5.100 | 985 | -0.10(-1.92%) |
Aug 28, 2015 | 5.100 | 5.200 | 5.100 | 5.200 | 2,389 | -0.09(-1.70%) |
Aug 27, 2015 | 5.120 | 5.290 | 5.120 | 5.290 | 1,941 | +0.17(+3.32%) |
Aug 26, 2015 | 5.430 | 5.450 | 5.010 | 5.120 | 16,904 | -0.33(-6.06%) |
Aug 25, 2015 | 5.430 | 5.970 | 5.430 | 5.450 | 7,105 | -0.01(-0.18%) |
Aug 24, 2015 | 5.460 | 5.460 | 5.460 | 5.460 | 740 | -0.24(-4.21%) |
Aug 19, 2015 | 5.620 | 5.700 | 5.700 | 5.700 | 2,300 | +0.19(+3.45%) |
Aug 18, 2015 | 5.660 | 5.660 | 5.510 | 5.510 | 277 | +0.00(+0.00%) |
Aug 14, 2015 | 5.750 | 5.510 | 5.510 | 5.510 | 3,400 | -0.03(-0.54%) |
Aug 13, 2015 | 5.680 | 5.750 | 5.520 | 5.540 | 6,236 | -0.19(-3.32%) |
Aug 12, 2015 | 6.090 | 6.110 | 5.730 | 5.730 | 2,977 | +0.00(+0.00%) |
Aug 11, 2015 | 6.000 | 6.000 | 5.710 | 5.730 | 3,871 | -0.02(-0.35%) |
Aug 07, 2015 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | +0.04(+0.70%) |
Aug 06, 2015 | 6.000 | 6.000 | 5.710 | 5.710 | 3,265 | -0.29(-4.83%) |
Aug 05, 2015 | 6.120 | 6.120 | 5.990 | 6.000 | 2,353 | +0.01(+0.17%) |
Aug 04, 2015 | 6.010 | 6.010 | 5.960 | 5.990 | 5,200 | -0.02(-0.28%) |
Aug 03, 2015 | 6.007 | 6.007 | 6.007 | 6.007 | 600 | +0.01(+0.12%) |
Jul 31, 2015 | 6.100 | 6.100 | 5.850 | 6.000 | 22,294 | +0.00(+0.00%) |
Jul 30, 2015 | 5.920 | 6.000 | 5.920 | 6.000 | 1,510 | +0.08(+1.35%) |
Jul 29, 2015 | 6.100 | 6.150 | 5.920 | 5.920 | 10,212 | -0.18(-2.95%) |
Jul 27, 2015 | 6.150 | 6.180 | 6.100 | 6.100 | 12 | -0.18(-2.87%) |
Jul 24, 2015 | 6.260 | 6.280 | 6.170 | 6.280 | 566 | +0.00(+0.06%) |
Jul 23, 2015 | 6.110 | 6.276 | 6.100 | 6.276 | 2,306 | +0.18(+2.89%) |
Jul 22, 2015 | 6.260 | 6.260 | 6.030 | 6.100 | 2,762 | +0.07(+1.16%) |
Jul 21, 2015 | 6.370 | 6.370 | 5.950 | 6.030 | 14,510 | -0.14(-2.27%) |
Jul 20, 2015 | 5.970 | 6.300 | 5.970 | 6.170 | 1,412 | -0.04(-0.64%) |
Jul 17, 2015 | 6.020 | 6.210 | 5.920 | 6.210 | 8,119 | +0.21(+3.49%) |
Jul 16, 2015 | 5.945 | 6.000 | 5.730 | 6.000 | 32,851 | +0.00(+0.00%) |
Jul 15, 2015 | 6.130 | 6.430 | 6.000 | 6.000 | 12,511 | -0.13(-2.12%) |
Jul 14, 2015 | 6.260 | 6.706 | 6.000 | 6.130 | 30,765 | -0.13(-2.08%) |
Jul 13, 2015 | 6.400 | 6.739 | 6.190 | 6.260 | 39,647 | -0.19(-2.95%) |
Jul 10, 2015 | 6.470 | 6.712 | 6.370 | 6.450 | 30,512 | -0.05(-0.77%) |
Jul 09, 2015 | 6.040 | 6.880 | 6.040 | 6.500 | 49,605 | +0.46(+7.62%) |
Jul 08, 2015 | 6.190 | 6.220 | 5.718 | 6.040 | 30,072 | -0.18(-2.89%) |
Jul 07, 2015 | 6.200 | 6.220 | 6.140 | 6.220 | 1,600 | +0.14(+2.30%) |
Jul 06, 2015 | 6.150 | 6.150 | 6.050 | 6.080 | 2,000 | -0.05(-0.82%) |
Jul 02, 2015 | 6.210 | 6.130 | 6.130 | 6.130 | 3,900 | +0.02(+0.33%) |
Jul 01, 2015 | 6.010 | 6.110 | 6.000 | 6.110 | 18,752 | +0.07(+1.16%) |
Jun 30, 2015 | 6.010 | 6.040 | 6.010 | 6.040 | 1,098 | +0.05(+0.83%) |
Jun 29, 2015 | 6.010 | 6.060 | 5.970 | 5.990 | 3,745 | -0.09(-1.48%) |
Jun 25, 2015 | 6.090 | 6.220 | 6.080 | 6.080 | 2 | +0.08(+1.33%) |
Jun 24, 2015 | 6.010 | 6.010 | 6.000 | 6.000 | 402 | -0.13(-2.12%) |
Jun 23, 2015 | 6.170 | 6.180 | 6.000 | 6.130 | 10,644 | -0.02(-0.33%) |
Jun 22, 2015 | 6.230 | 6.240 | 5.950 | 6.150 | 2,064 | -0.35(-5.34%) |
Jun 19, 2015 | 6.497 | 6.497 | 6.497 | 6.497 | 2,555 | +0.20(+3.13%) |
Jun 18, 2015 | 6.250 | 6.370 | 6.200 | 6.300 | 1,567 | -0.10(-1.56%) |
Jun 17, 2015 | 6.150 | 6.810 | 6.150 | 6.400 | 84,810 | -0.07(-1.05%) |
Jun 16, 2015 | 5.710 | 6.470 | 5.444 | 6.468 | 53,952 | +0.67(+11.52%) |
Jun 15, 2015 | 6.300 | 6.300 | 5.650 | 5.800 | 11,302 | -0.70(-10.77%) |
Jun 12, 2015 | 6.500 | 6.500 | 6.500 | 6.500 | 400 | +0.00(+0.00%) |
Jun 11, 2015 | 6.500 | 6.500 | 6.490 | 6.500 | 1,130 | +0.06(+0.93%) |
Jun 10, 2015 | 6.354 | 6.440 | 6.280 | 6.440 | 1,700 | +0.04(+0.63%) |
Jun 09, 2015 | 6.130 | 6.500 | 5.950 | 6.400 | 33,706 | +0.17(+2.73%) |
Jun 08, 2015 | 6.190 | 6.500 | 5.836 | 6.230 | 53,009 | -0.11(-1.74%) |
Jun 05, 2015 | 6.370 | 6.460 | 6.090 | 6.340 | 16,236 | +0.04(+0.63%) |
Jun 04, 2015 | 6.000 | 6.500 | 5.940 | 6.300 | 38,844 | +0.30(+5.00%) |
Jun 03, 2015 | 6.350 | 6.350 | 5.690 | 6.000 | 46,051 | -0.15(-2.44%) |
Jun 02, 2015 | 6.150 | 6.230 | 6.110 | 6.150 | 6,902 | +0.00(+0.00%) |