Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.990 | 7.190 | 6.890 | 6.920 | 213,806 | -0.08(-1.14%) |
Aug 28, 2015 | 6.690 | 7.130 | 6.690 | 7.000 | 272,339 | +0.22(+3.24%) |
Aug 27, 2015 | 6.780 | 6.900 | 6.680 | 6.780 | 217,319 | +0.05(+0.74%) |
Aug 26, 2015 | 6.720 | 6.740 | 6.480 | 6.730 | 266,693 | +0.17(+2.59%) |
Aug 25, 2015 | 6.760 | 6.760 | 6.470 | 6.560 | 268,722 | +0.21(+3.31%) |
Aug 24, 2015 | 6.410 | 6.720 | 6.290 | 6.350 | 371,175 | -0.19(-2.91%) |
Aug 21, 2015 | 6.200 | 6.800 | 6.390 | 6.540 | 321,916 | +0.15(+2.35%) |
Aug 20, 2015 | 6.420 | 6.630 | 6.330 | 6.390 | 353,657 | -0.11(-1.69%) |
Aug 19, 2015 | 6.500 | 6.660 | 6.420 | 6.500 | 232,787 | -0.06(-0.91%) |
Aug 18, 2015 | 6.700 | 6.770 | 6.510 | 6.560 | 178,130 | -0.19(-2.81%) |
Aug 17, 2015 | 6.350 | 6.770 | 6.290 | 6.750 | 213,767 | +0.30(+4.65%) |
Aug 14, 2015 | 6.530 | 6.670 | 6.320 | 6.450 | 243,209 | -0.11(-1.68%) |
Aug 13, 2015 | 6.760 | 6.950 | 6.520 | 6.560 | 245,056 | -0.22(-3.24%) |
Aug 12, 2015 | 6.520 | 6.820 | 6.350 | 6.780 | 233,327 | +0.21(+3.20%) |
Aug 11, 2015 | 6.760 | 7.000 | 6.530 | 6.570 | 212,046 | -0.33(-4.78%) |
Aug 10, 2015 | 6.870 | 7.120 | 6.520 | 6.900 | 405,781 | +0.06(+0.88%) |
Aug 07, 2015 | 7.000 | 7.000 | 6.490 | 6.840 | 457,498 | -0.16(-2.29%) |
Aug 06, 2015 | 6.900 | 7.060 | 6.710 | 7.000 | 666,637 | +0.08(+1.16%) |
Aug 05, 2015 | 6.820 | 6.970 | 6.760 | 6.920 | 310,501 | +0.14(+2.06%) |
Aug 04, 2015 | 6.650 | 6.820 | 6.590 | 6.780 | 294,937 | +0.20(+3.04%) |
Aug 03, 2015 | 6.390 | 6.760 | 6.350 | 6.580 | 350,564 | +0.19(+2.97%) |
Jul 31, 2015 | 6.150 | 6.420 | 5.900 | 6.390 | 448,357 | +0.30(+4.93%) |
Jul 30, 2015 | 6.990 | 6.990 | 6.010 | 6.090 | 965,211 | -0.97(-13.74%) |
Jul 29, 2015 | 7.450 | 7.450 | 6.960 | 7.060 | 311,561 | -0.34(-4.59%) |
Jul 28, 2015 | 7.250 | 7.490 | 7.120 | 7.400 | 417,248 | +0.21(+2.92%) |
Jul 27, 2015 | 7.140 | 7.239 | 6.960 | 7.190 | 391,559 | +0.06(+0.84%) |
Jul 24, 2015 | 7.220 | 7.650 | 7.040 | 7.130 | 576,907 | -0.04(-0.56%) |
Jul 23, 2015 | 6.960 | 7.300 | 6.910 | 7.170 | 666,634 | +0.25(+3.61%) |
Jul 22, 2015 | 6.680 | 7.050 | 6.550 | 6.920 | 566,028 | +0.32(+4.85%) |
Jul 21, 2015 | 6.700 | 6.730 | 6.460 | 6.600 | 215,945 | -0.09(-1.35%) |
Jul 20, 2015 | 6.740 | 6.820 | 6.620 | 6.690 | 191,386 | -0.01(-0.15%) |
Jul 17, 2015 | 6.710 | 6.790 | 6.580 | 6.700 | 253,738 | -0.03(-0.45%) |
Jul 16, 2015 | 6.750 | 6.840 | 6.690 | 6.730 | 272,773 | +0.09(+1.36%) |
Jul 15, 2015 | 6.840 | 6.870 | 6.620 | 6.640 | 656,454 | +0.01(+0.15%) |
Jul 14, 2015 | 6.250 | 6.850 | 6.160 | 6.630 | 660,918 | +0.42(+6.76%) |
Jul 13, 2015 | 6.160 | 6.280 | 6.100 | 6.210 | 376,540 | +0.11(+1.80%) |
Jul 10, 2015 | 6.180 | 6.210 | 6.010 | 6.100 | 201,389 | +0.02(+0.33%) |
Jul 09, 2015 | 6.130 | 6.300 | 6.040 | 6.080 | 192,546 | +0.07(+1.16%) |
Jul 08, 2015 | 6.190 | 6.250 | 5.880 | 6.010 | 309,234 | -0.27(-4.30%) |
Jul 07, 2015 | 6.390 | 6.410 | 6.140 | 6.280 | 244,291 | -0.07(-1.10%) |
Jul 06, 2015 | 6.300 | 6.480 | 6.260 | 6.350 | 300,315 | +0.00(+0.00%) |
Jul 02, 2015 | 6.530 | 6.350 | 6.350 | 6.350 | 367,600 | -0.17(-2.61%) |
Jul 01, 2015 | 6.740 | 6.760 | 6.450 | 6.520 | 210,513 | -0.20(-2.98%) |
Jun 30, 2015 | 6.470 | 6.750 | 6.390 | 6.720 | 192,623 | +0.34(+5.33%) |
Jun 29, 2015 | 6.480 | 6.740 | 6.330 | 6.380 | 254,458 | -0.22(-3.33%) |
Jun 26, 2015 | 6.630 | 6.660 | 6.430 | 6.600 | 915,836 | -0.04(-0.60%) |
Jun 25, 2015 | 6.650 | 6.720 | 6.530 | 6.640 | 156,668 | +0.03(+0.45%) |
Jun 24, 2015 | 6.720 | 6.750 | 6.540 | 6.610 | 118,505 | -0.13(-1.93%) |
Jun 23, 2015 | 6.710 | 6.810 | 6.590 | 6.740 | 153,589 | +0.05(+0.75%) |
Jun 22, 2015 | 6.540 | 6.750 | 6.520 | 6.690 | 216,442 | +0.18(+2.76%) |
Jun 19, 2015 | 6.460 | 6.700 | 6.460 | 6.510 | 317,713 | +0.06(+0.93%) |
Jun 18, 2015 | 6.330 | 6.660 | 6.300 | 6.450 | 253,107 | +0.14(+2.22%) |
Jun 17, 2015 | 6.320 | 6.410 | 6.210 | 6.310 | 103,157 | +0.04(+0.64%) |
Jun 16, 2015 | 6.220 | 6.360 | 6.180 | 6.270 | 133,628 | +0.02(+0.32%) |
Jun 15, 2015 | 6.390 | 6.390 | 6.110 | 6.250 | 306,508 | -0.22(-3.40%) |
Jun 12, 2015 | 6.490 | 6.560 | 6.340 | 6.470 | 154,469 | -0.05(-0.77%) |
Jun 11, 2015 | 6.580 | 6.590 | 6.450 | 6.520 | 130,452 | +0.04(+0.62%) |
Jun 10, 2015 | 6.530 | 6.680 | 6.390 | 6.480 | 235,216 | -0.03(-0.46%) |
Jun 09, 2015 | 6.520 | 6.610 | 6.360 | 6.510 | 230,036 | -0.09(-1.36%) |
Jun 08, 2015 | 6.530 | 6.630 | 6.430 | 6.600 | 181,479 | +0.07(+1.07%) |
Jun 05, 2015 | 6.300 | 6.560 | 6.200 | 6.530 | 236,194 | +0.22(+3.49%) |
Jun 04, 2015 | 6.390 | 6.450 | 6.170 | 6.310 | 236,245 | -0.16(-2.47%) |
Jun 03, 2015 | 6.350 | 6.580 | 6.218 | 6.470 | 227,398 | +0.16(+2.54%) |
Jun 02, 2015 | 6.230 | 6.470 | 6.100 | 6.310 | 208,804 | +0.03(+0.48%) |