Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.891 | 6.143 | 5.879 | 6.124 | 614,598 | +0.22(+3.74%) |
Aug 28, 2015 | 5.891 | 5.983 | 5.882 | 5.903 | 132,164 | -0.01(-0.10%) |
Aug 27, 2015 | 5.977 | 5.996 | 5.854 | 5.910 | 181,168 | -0.01(-0.10%) |
Aug 26, 2015 | 5.940 | 5.983 | 5.830 | 5.916 | 320,969 | +0.08(+1.37%) |
Aug 25, 2015 | 6.069 | 6.069 | 5.830 | 5.836 | 224,565 | -0.06(-0.94%) |
Aug 24, 2015 | 6.069 | 6.118 | 5.861 | 5.891 | 289,818 | -0.26(-4.29%) |
Aug 21, 2015 | 6.088 | 6.198 | 6.051 | 6.155 | 225,694 | -0.01(-0.10%) |
Aug 20, 2015 | 6.173 | 6.225 | 6.137 | 6.161 | 180,500 | -0.04(-0.59%) |
Aug 19, 2015 | 6.210 | 6.235 | 6.180 | 6.198 | 98,160 | -0.06(-0.88%) |
Aug 18, 2015 | 6.235 | 6.272 | 6.198 | 6.253 | 95,944 | +0.01(+0.20%) |
Aug 17, 2015 | 6.229 | 6.290 | 6.186 | 6.241 | 293,037 | +0.01(+0.20%) |
Aug 14, 2015 | 6.186 | 6.247 | 6.173 | 6.229 | 124,316 | +0.01(+0.20%) |
Aug 13, 2015 | 6.223 | 6.290 | 6.186 | 6.216 | 362,457 | +0.01(+0.20%) |
Aug 12, 2015 | 6.155 | 6.229 | 6.100 | 6.204 | 296,315 | +0.06(+0.90%) |
Aug 11, 2015 | 6.106 | 6.192 | 6.078 | 6.149 | 114,694 | +0.01(+0.20%) |
Aug 10, 2015 | 6.229 | 6.247 | 6.100 | 6.137 | 261,034 | -0.04(-0.70%) |
Aug 07, 2015 | 6.149 | 6.241 | 5.989 | 6.180 | 294,855 | -0.01(-0.20%) |
Aug 06, 2015 | 6.339 | 6.339 | 6.118 | 6.192 | 494,871 | -0.14(-2.13%) |
Aug 05, 2015 | 6.315 | 6.358 | 6.266 | 6.327 | 103,479 | +0.04(+0.68%) |
Aug 04, 2015 | 6.364 | 6.394 | 6.253 | 6.284 | 147,811 | -0.06(-0.97%) |
Aug 03, 2015 | 6.315 | 6.376 | 6.290 | 6.345 | 250,142 | +0.06(+0.88%) |
Jul 31, 2015 | 6.290 | 6.372 | 6.266 | 6.290 | 115,924 | -0.02(-0.39%) |
Jul 30, 2015 | 6.278 | 6.327 | 6.235 | 6.315 | 78,477 | +0.07(+1.18%) |
Jul 29, 2015 | 6.241 | 6.272 | 6.229 | 6.241 | 91,015 | +0.00(+0.00%) |
Jul 28, 2015 | 6.302 | 6.305 | 6.198 | 6.241 | 114,779 | -0.01(-0.20%) |
Jul 27, 2015 | 6.106 | 6.259 | 6.106 | 6.253 | 186,480 | +0.13(+2.10%) |
Jul 24, 2015 | 6.149 | 6.216 | 6.106 | 6.124 | 119,894 | -0.04(-0.60%) |
Jul 23, 2015 | 6.321 | 6.321 | 6.149 | 6.161 | 112,720 | -0.15(-2.33%) |
Jul 22, 2015 | 6.266 | 6.327 | 6.266 | 6.308 | 66,532 | +0.03(+0.49%) |
Jul 21, 2015 | 6.321 | 6.361 | 6.241 | 6.278 | 92,675 | -0.05(-0.78%) |
Jul 20, 2015 | 6.431 | 6.431 | 6.321 | 6.327 | 123,658 | -0.09(-1.34%) |
Jul 17, 2015 | 6.413 | 6.431 | 6.358 | 6.413 | 96,050 | +0.03(+0.48%) |
Jul 16, 2015 | 6.358 | 6.431 | 6.327 | 6.382 | 93,955 | +0.02(+0.39%) |
Jul 15, 2015 | 6.413 | 6.443 | 6.321 | 6.358 | 61,346 | -0.07(-1.05%) |
Jul 14, 2015 | 6.486 | 6.486 | 6.413 | 6.425 | 86,522 | -0.06(-0.95%) |
Jul 13, 2015 | 6.394 | 6.523 | 6.388 | 6.486 | 261,065 | +0.12(+1.83%) |
Jul 10, 2015 | 6.351 | 6.413 | 6.345 | 6.370 | 77,098 | +0.06(+0.97%) |
Jul 09, 2015 | 6.401 | 6.401 | 6.296 | 6.308 | 95,983 | -0.02(-0.29%) |
Jul 08, 2015 | 6.290 | 6.364 | 6.290 | 6.327 | 81,381 | +0.00(+0.00%) |
Jul 07, 2015 | 6.235 | 6.376 | 6.235 | 6.327 | 84,466 | +0.09(+1.38%) |
Jul 06, 2015 | 6.112 | 6.253 | 6.112 | 6.241 | 67,805 | +0.09(+1.50%) |
Jul 02, 2015 | 6.192 | 6.149 | 6.149 | 6.149 | 53,612 | +0.01(+0.10%) |
Jul 01, 2015 | 6.143 | 6.229 | 6.137 | 6.143 | 206,032 | +0.01(+0.20%) |
Jun 30, 2015 | 6.241 | 6.241 | 6.131 | 6.131 | 105,340 | -0.10(-1.67%) |
Jun 29, 2015 | 6.210 | 6.308 | 6.131 | 6.235 | 261,218 | +0.04(+0.59%) |
Jun 26, 2015 | 6.283 | 6.301 | 6.126 | 6.198 | 536,985 | -0.06(-0.96%) |
Jun 25, 2015 | 6.325 | 6.337 | 6.225 | 6.258 | 87,273 | -0.04(-0.58%) |
Jun 24, 2015 | 6.349 | 6.349 | 6.240 | 6.295 | 111,605 | -0.01(-0.19%) |
Jun 23, 2015 | 6.397 | 6.427 | 6.295 | 6.307 | 91,955 | -0.09(-1.41%) |
Jun 22, 2015 | 6.409 | 6.488 | 6.397 | 6.397 | 104,835 | -0.02(-0.28%) |
Jun 19, 2015 | 6.476 | 6.476 | 6.373 | 6.415 | 344,320 | -0.03(-0.47%) |
Jun 18, 2015 | 6.391 | 6.476 | 6.391 | 6.445 | 145,028 | +0.05(+0.85%) |
Jun 17, 2015 | 6.361 | 6.409 | 6.313 | 6.391 | 170,175 | +0.03(+0.47%) |
Jun 16, 2015 | 6.204 | 6.373 | 6.168 | 6.361 | 208,880 | +0.13(+2.13%) |
Jun 15, 2015 | 6.301 | 6.301 | 6.198 | 6.228 | 164,516 | -0.05(-0.86%) |
Jun 12, 2015 | 6.319 | 6.325 | 6.264 | 6.283 | 101,158 | -0.03(-0.48%) |
Jun 11, 2015 | 6.301 | 6.415 | 6.283 | 6.313 | 113,459 | +0.02(+0.29%) |
Jun 10, 2015 | 6.325 | 6.403 | 6.270 | 6.295 | 113,325 | +0.00(+0.00%) |
Jun 09, 2015 | 6.337 | 6.361 | 6.264 | 6.295 | 80,196 | -0.03(-0.48%) |
Jun 08, 2015 | 6.301 | 6.403 | 6.270 | 6.325 | 143,482 | +0.01(+0.10%) |
Jun 05, 2015 | 6.313 | 6.331 | 6.270 | 6.319 | 132,896 | -0.01(-0.10%) |
Jun 04, 2015 | 6.301 | 6.337 | 6.295 | 6.325 | 135,300 | +0.02(+0.29%) |
Jun 03, 2015 | 6.409 | 6.409 | 6.283 | 6.307 | 142,659 | -0.08(-1.23%) |
Jun 02, 2015 | 6.367 | 6.421 | 6.355 | 6.385 | 101,385 | +0.01(+0.09%) |