Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.055 | 6.055 | 5.897 | 5.912 | 40,206 | -0.06(-0.97%) |
Aug 28, 2015 | 5.815 | 6.018 | 5.815 | 5.971 | 78,162 | +0.08(+1.34%) |
Aug 27, 2015 | 5.912 | 5.981 | 5.865 | 5.891 | 98,365 | +0.01(+0.09%) |
Aug 26, 2015 | 6.076 | 6.076 | 5.886 | 5.886 | 84,222 | -0.17(-2.87%) |
Aug 25, 2015 | 6.124 | 6.176 | 5.738 | 6.060 | 181,256 | -0.12(-1.88%) |
Aug 24, 2015 | 6.118 | 6.266 | 6.103 | 6.176 | 106,535 | +0.02(+0.26%) |
Aug 21, 2015 | 6.124 | 6.224 | 6.124 | 6.161 | 58,359 | -0.01(-0.09%) |
Aug 20, 2015 | 6.172 | 6.219 | 6.129 | 6.166 | 30,375 | +0.01(+0.09%) |
Aug 19, 2015 | 6.187 | 6.229 | 6.124 | 6.161 | 92,633 | -0.03(-0.43%) |
Aug 18, 2015 | 6.287 | 6.319 | 6.171 | 6.187 | 70,248 | -0.12(-1.84%) |
Aug 17, 2015 | 6.256 | 6.362 | 6.240 | 6.303 | 92,561 | +0.01(+0.17%) |
Aug 14, 2015 | 6.124 | 6.329 | 6.124 | 6.293 | 55,273 | +0.15(+2.49%) |
Aug 13, 2015 | 6.092 | 6.235 | 6.092 | 6.139 | 51,167 | +0.02(+0.26%) |
Aug 12, 2015 | 6.256 | 6.282 | 6.081 | 6.124 | 159,233 | -0.07(-1.19%) |
Aug 11, 2015 | 6.213 | 6.271 | 6.124 | 6.198 | 160,949 | -0.03(-0.51%) |
Aug 10, 2015 | 6.366 | 6.388 | 6.171 | 6.229 | 80,030 | -0.11(-1.67%) |
Aug 07, 2015 | 6.261 | 6.456 | 6.261 | 6.335 | 122,951 | +0.03(+0.42%) |
Aug 06, 2015 | 6.340 | 6.498 | 6.124 | 6.308 | 458,628 | -0.03(-0.42%) |
Aug 05, 2015 | 6.287 | 6.403 | 6.198 | 6.335 | 93,643 | +0.03(+0.42%) |
Aug 04, 2015 | 6.393 | 6.419 | 6.282 | 6.308 | 105,598 | -0.08(-1.32%) |
Aug 03, 2015 | 6.530 | 6.604 | 6.388 | 6.393 | 73,529 | -0.18(-2.73%) |
Jul 31, 2015 | 6.530 | 6.678 | 6.488 | 6.572 | 183,628 | +0.03(+0.48%) |
Jul 30, 2015 | 6.435 | 6.667 | 6.388 | 6.541 | 449,532 | +0.14(+2.14%) |
Jul 29, 2015 | 6.435 | 6.678 | 6.398 | 6.403 | 115,564 | -0.03(-0.49%) |
Jul 28, 2015 | 6.477 | 6.583 | 6.430 | 6.435 | 21,388 | -0.02(-0.25%) |
Jul 27, 2015 | 6.551 | 6.575 | 6.449 | 6.451 | 21,930 | -0.07(-1.13%) |
Jul 24, 2015 | 6.514 | 6.572 | 6.461 | 6.525 | 78,943 | -0.05(-0.80%) |
Jul 23, 2015 | 6.525 | 6.630 | 6.477 | 6.578 | 39,056 | +0.02(+0.32%) |
Jul 22, 2015 | 6.688 | 6.704 | 6.477 | 6.556 | 37,615 | -0.10(-1.51%) |
Jul 21, 2015 | 6.546 | 6.688 | 6.520 | 6.657 | 88,922 | +0.12(+1.78%) |
Jul 20, 2015 | 6.493 | 6.567 | 6.462 | 6.541 | 165,585 | +0.02(+0.24%) |
Jul 17, 2015 | 6.556 | 6.567 | 6.440 | 6.525 | 55,351 | +0.04(+0.65%) |
Jul 16, 2015 | 6.388 | 6.493 | 6.388 | 6.483 | 89,992 | -0.04(-0.65%) |
Jul 15, 2015 | 6.541 | 6.557 | 6.498 | 6.525 | 24,906 | -0.02(-0.32%) |
Jul 14, 2015 | 6.583 | 6.620 | 6.520 | 6.546 | 41,193 | -0.01(-0.16%) |
Jul 13, 2015 | 6.509 | 6.578 | 6.446 | 6.556 | 48,022 | +0.07(+1.06%) |
Jul 10, 2015 | 6.546 | 6.546 | 6.419 | 6.488 | 57,657 | -0.05(-0.73%) |
Jul 09, 2015 | 6.615 | 6.657 | 6.535 | 6.535 | 24,048 | -0.10(-1.43%) |
Jul 08, 2015 | 6.630 | 6.762 | 6.630 | 6.630 | 46,717 | -0.05(-0.71%) |
Jul 07, 2015 | 6.752 | 6.752 | 6.652 | 6.678 | 89,017 | -0.06(-0.86%) |
Jul 06, 2015 | 6.551 | 6.762 | 6.551 | 6.736 | 43,038 | +0.21(+3.24%) |
Jul 02, 2015 | 6.546 | 6.525 | 6.525 | 6.525 | 10,797 | +0.04(+0.57%) |
Jul 01, 2015 | 6.593 | 6.699 | 6.488 | 6.488 | 73,487 | -0.06(-0.89%) |
Jun 30, 2015 | 6.699 | 6.699 | 6.541 | 6.546 | 41,532 | -0.18(-2.67%) |
Jun 29, 2015 | 6.831 | 6.831 | 6.704 | 6.725 | 68,488 | -0.16(-2.30%) |
Jun 26, 2015 | 6.778 | 6.884 | 6.773 | 6.884 | 115,636 | +0.11(+1.64%) |
Jun 25, 2015 | 6.794 | 6.894 | 6.725 | 6.773 | 77,945 | -0.02(-0.31%) |
Jun 24, 2015 | 6.794 | 6.863 | 6.794 | 6.794 | 39,689 | +0.00(+0.00%) |
Jun 23, 2015 | 6.889 | 6.889 | 6.762 | 6.794 | 29,933 | -0.13(-1.91%) |
Jun 22, 2015 | 6.879 | 6.931 | 6.820 | 6.926 | 178,087 | +0.01(+0.15%) |
Jun 19, 2015 | 6.710 | 6.915 | 6.710 | 6.915 | 53,161 | +0.18(+2.66%) |
Jun 18, 2015 | 6.652 | 6.755 | 6.638 | 6.736 | 65,143 | +0.07(+1.11%) |
Jun 17, 2015 | 6.588 | 6.678 | 6.551 | 6.662 | 53,430 | +0.07(+1.12%) |
Jun 16, 2015 | 6.551 | 6.609 | 6.504 | 6.588 | 39,579 | +0.06(+0.89%) |
Jun 15, 2015 | 6.615 | 6.670 | 6.504 | 6.530 | 32,415 | -0.08(-1.28%) |
Jun 12, 2015 | 6.652 | 6.720 | 6.615 | 6.615 | 30,437 | -0.02(-0.24%) |
Jun 11, 2015 | 6.652 | 6.704 | 6.599 | 6.630 | 28,715 | +0.02(+0.32%) |
Jun 10, 2015 | 6.574 | 6.704 | 6.560 | 6.609 | 43,766 | -0.01(-0.16%) |
Jun 09, 2015 | 6.615 | 6.620 | 6.562 | 6.620 | 31,030 | +0.02(+0.24%) |
Jun 08, 2015 | 6.641 | 6.652 | 6.551 | 6.604 | 59,814 | -0.06(-0.87%) |
Jun 05, 2015 | 6.615 | 6.704 | 6.609 | 6.662 | 37,196 | +0.03(+0.40%) |
Jun 04, 2015 | 6.683 | 6.691 | 6.599 | 6.636 | 32,070 | -0.04(-0.55%) |
Jun 03, 2015 | 6.715 | 6.725 | 6.652 | 6.673 | 33,305 | +0.03(+0.40%) |
Jun 02, 2015 | 6.736 | 6.773 | 6.609 | 6.646 | 30,121 | -0.07(-1.02%) |