Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.529 | 6.739 | 6.271 | 6.682 | 1,738,917 | +0.13(+2.04%) |
Aug 28, 2015 | 6.319 | 6.739 | 6.290 | 6.548 | 1,751,258 | +0.25(+3.94%) |
Aug 27, 2015 | 6.099 | 6.405 | 6.061 | 6.300 | 1,391,839 | +0.36(+6.11%) |
Aug 26, 2015 | 5.956 | 5.975 | 5.813 | 5.937 | 1,121,697 | +0.10(+1.80%) |
Aug 25, 2015 | 5.727 | 6.090 | 5.689 | 5.832 | 1,341,652 | -0.09(-1.45%) |
Aug 24, 2015 | 5.956 | 6.185 | 5.861 | 5.918 | 1,963,050 | -0.29(-4.62%) |
Aug 21, 2015 | 6.309 | 6.371 | 6.166 | 6.204 | 944,280 | -0.13(-2.11%) |
Aug 20, 2015 | 6.481 | 6.491 | 6.314 | 6.338 | 830,872 | -0.12(-1.92%) |
Aug 19, 2015 | 6.720 | 6.768 | 6.367 | 6.462 | 919,962 | -0.32(-4.78%) |
Aug 18, 2015 | 6.634 | 6.815 | 6.567 | 6.787 | 954,062 | +0.11(+1.57%) |
Aug 17, 2015 | 6.787 | 6.796 | 6.643 | 6.682 | 919,204 | -0.06(-0.85%) |
Aug 14, 2015 | 6.939 | 7.025 | 6.729 | 6.739 | 854,049 | -0.17(-2.49%) |
Aug 13, 2015 | 7.102 | 7.125 | 6.834 | 6.911 | 1,889,682 | -0.29(-3.98%) |
Aug 12, 2015 | 7.044 | 7.278 | 7.006 | 7.197 | 2,014,619 | +0.17(+2.45%) |
Aug 11, 2015 | 6.844 | 7.049 | 6.777 | 7.025 | 1,392,874 | +0.07(+0.96%) |
Aug 10, 2015 | 6.558 | 7.016 | 6.491 | 6.958 | 1,674,743 | +0.40(+6.11%) |
Aug 07, 2015 | 6.662 | 6.768 | 6.510 | 6.558 | 1,800,260 | -0.14(-2.14%) |
Aug 06, 2015 | 6.443 | 6.725 | 6.319 | 6.701 | 2,373,806 | +0.24(+3.69%) |
Aug 05, 2015 | 6.634 | 6.729 | 6.395 | 6.462 | 1,782,582 | -0.13(-2.03%) |
Aug 04, 2015 | 6.634 | 6.729 | 6.462 | 6.596 | 1,632,943 | -0.01(-0.14%) |
Aug 03, 2015 | 5.498 | 6.768 | 5.374 | 6.605 | 3,129,482 | -0.27(-3.89%) |
Jul 31, 2015 | 7.006 | 7.006 | 6.844 | 6.872 | 1,789,725 | -0.11(-1.64%) |
Jul 30, 2015 | 6.949 | 7.216 | 6.939 | 6.987 | 2,045,683 | +0.01(+0.14%) |
Jul 29, 2015 | 6.796 | 7.044 | 6.733 | 6.977 | 1,180,055 | +0.16(+2.38%) |
Jul 28, 2015 | 6.615 | 6.872 | 6.558 | 6.815 | 2,185,253 | +0.24(+3.63%) |
Jul 27, 2015 | 6.643 | 6.748 | 6.558 | 6.577 | 1,287,158 | -0.16(-2.41%) |
Jul 24, 2015 | 6.834 | 6.853 | 6.662 | 6.739 | 1,234,375 | -0.11(-1.53%) |
Jul 23, 2015 | 6.834 | 6.901 | 6.720 | 6.844 | 1,220,704 | +0.03(+0.42%) |
Jul 22, 2015 | 6.911 | 6.949 | 6.739 | 6.815 | 1,584,923 | -0.12(-1.79%) |
Jul 21, 2015 | 6.777 | 7.044 | 6.768 | 6.939 | 1,892,479 | +0.17(+2.54%) |
Jul 20, 2015 | 7.111 | 7.130 | 6.720 | 6.768 | 1,865,991 | -0.33(-4.70%) |
Jul 17, 2015 | 7.350 | 7.350 | 7.044 | 7.102 | 1,549,350 | -0.25(-3.38%) |
Jul 16, 2015 | 7.550 | 7.550 | 7.264 | 7.350 | 1,178,374 | -0.13(-1.79%) |
Jul 15, 2015 | 7.569 | 7.655 | 7.464 | 7.483 | 1,556,826 | -0.15(-2.00%) |
Jul 14, 2015 | 7.436 | 7.665 | 7.436 | 7.636 | 1,472,840 | +0.14(+1.91%) |
Jul 13, 2015 | 7.502 | 7.541 | 7.283 | 7.493 | 1,350,971 | -0.02(-0.25%) |
Jul 10, 2015 | 7.588 | 7.636 | 7.378 | 7.512 | 1,213,270 | -0.03(-0.38%) |
Jul 09, 2015 | 7.607 | 7.684 | 7.512 | 7.541 | 1,852,578 | +0.06(+0.77%) |
Jul 08, 2015 | 7.798 | 7.827 | 7.426 | 7.483 | 1,160,051 | -0.32(-4.16%) |
Jul 07, 2015 | 7.636 | 7.817 | 7.417 | 7.808 | 2,767,599 | +0.25(+3.28%) |
Jul 06, 2015 | 7.579 | 7.684 | 7.531 | 7.560 | 2,343,732 | -0.15(-1.98%) |
Jul 02, 2015 | 7.751 | 7.712 | 7.712 | 7.712 | 2,485,140 | +0.14(+1.89%) |
Jul 01, 2015 | 8.037 | 8.051 | 7.522 | 7.569 | 1,982,714 | -0.48(-5.93%) |
Jun 30, 2015 | 8.113 | 8.113 | 7.961 | 8.047 | 2,251,250 | +0.01(+0.12%) |
Jun 29, 2015 | 8.066 | 8.190 | 8.027 | 8.037 | 1,578,838 | -0.14(-1.75%) |
Jun 26, 2015 | 8.228 | 8.276 | 8.161 | 8.180 | 4,899,053 | -0.11(-1.27%) |
Jun 25, 2015 | 8.257 | 8.295 | 8.218 | 8.285 | 871,387 | +0.03(+0.35%) |
Jun 24, 2015 | 8.314 | 8.362 | 8.237 | 8.257 | 1,007,937 | -0.09(-1.03%) |
Jun 23, 2015 | 8.304 | 8.400 | 8.295 | 8.342 | 1,917,497 | +0.01(+0.11%) |
Jun 22, 2015 | 8.276 | 8.390 | 8.266 | 8.333 | 802,803 | +0.07(+0.81%) |
Jun 19, 2015 | 8.333 | 8.409 | 8.237 | 8.266 | 1,282,184 | -0.11(-1.37%) |
Jun 18, 2015 | 8.552 | 8.581 | 8.362 | 8.381 | 907,033 | -0.12(-1.46%) |
Jun 17, 2015 | 8.600 | 8.657 | 8.419 | 8.505 | 1,126,069 | -0.06(-0.67%) |
Jun 16, 2015 | 8.476 | 8.562 | 8.438 | 8.562 | 719,648 | +0.09(+1.01%) |
Jun 15, 2015 | 8.419 | 8.552 | 8.371 | 8.476 | 727,027 | +0.03(+0.34%) |
Jun 12, 2015 | 8.562 | 8.600 | 8.419 | 8.447 | 1,066,085 | -0.15(-1.78%) |
Jun 11, 2015 | 8.629 | 8.715 | 8.567 | 8.600 | 1,246,248 | +0.01(+0.11%) |
Jun 10, 2015 | 8.677 | 8.705 | 8.543 | 8.591 | 841,082 | +0.07(+0.78%) |
Jun 09, 2015 | 8.572 | 8.648 | 8.495 | 8.524 | 1,126,312 | +0.00(+0.00%) |
Jun 08, 2015 | 8.447 | 8.552 | 8.400 | 8.524 | 1,544,682 | +0.07(+0.79%) |
Jun 05, 2015 | 8.257 | 8.543 | 8.257 | 8.457 | 975,245 | +0.20(+2.43%) |
Jun 04, 2015 | 8.285 | 8.314 | 8.161 | 8.257 | 1,683,068 | -0.07(-0.80%) |
Jun 03, 2015 | 8.447 | 8.486 | 8.314 | 8.323 | 2,000,868 | -0.17(-2.02%) |
Jun 02, 2015 | 8.505 | 8.610 | 8.467 | 8.495 | 2,189,463 | +0.03(+0.34%) |