Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.682 | 5.757 | 5.503 | 5.625 | 12,672 | +0.00(+0.00%) |
Aug 28, 2015 | 5.776 | 5.917 | 5.625 | 5.625 | 7,871 | -0.08(-1.32%) |
Aug 27, 2015 | 5.814 | 5.945 | 5.541 | 5.701 | 9,909 | -0.01(-0.16%) |
Aug 26, 2015 | 5.785 | 6.020 | 5.475 | 5.710 | 16,908 | +0.08(+1.50%) |
Aug 25, 2015 | 5.644 | 5.842 | 5.475 | 5.625 | 23,113 | +0.17(+3.10%) |
Aug 24, 2015 | 5.465 | 5.612 | 5.249 | 5.456 | 16,065 | -0.05(-0.85%) |
Aug 21, 2015 | 5.682 | 5.682 | 5.503 | 5.503 | 28,045 | -0.21(-3.62%) |
Aug 20, 2015 | 5.964 | 6.030 | 5.635 | 5.710 | 35,238 | -0.22(-3.65%) |
Aug 19, 2015 | 5.908 | 5.992 | 5.851 | 5.926 | 34,406 | +0.01(+0.16%) |
Aug 18, 2015 | 5.972 | 6.056 | 5.769 | 5.917 | 31,800 | +0.08(+1.43%) |
Aug 17, 2015 | 5.889 | 5.954 | 5.769 | 5.834 | 39,955 | -0.04(-0.63%) |
Aug 14, 2015 | 5.788 | 5.954 | 5.741 | 5.871 | 10,386 | +0.08(+1.44%) |
Aug 13, 2015 | 5.825 | 5.954 | 5.729 | 5.788 | 25,995 | +0.04(+0.64%) |
Aug 12, 2015 | 5.834 | 6.093 | 5.732 | 5.751 | 31,722 | -0.09(-1.58%) |
Aug 11, 2015 | 5.871 | 6.093 | 5.778 | 5.843 | 37,349 | +0.07(+1.28%) |
Aug 10, 2015 | 5.898 | 5.954 | 5.751 | 5.769 | 52,273 | -0.06(-1.11%) |
Aug 07, 2015 | 6.028 | 6.287 | 5.834 | 5.834 | 25,465 | -0.21(-3.52%) |
Aug 06, 2015 | 6.287 | 6.333 | 5.945 | 6.046 | 65,900 | -0.15(-2.39%) |
Aug 05, 2015 | 7.581 | 7.600 | 5.686 | 6.194 | 285,008 | -1.59(-20.43%) |
Aug 04, 2015 | 7.858 | 8.182 | 7.766 | 7.785 | 43,397 | -0.06(-0.82%) |
Aug 03, 2015 | 7.794 | 8.062 | 7.794 | 7.849 | 13,468 | +0.06(+0.71%) |
Jul 31, 2015 | 8.016 | 8.136 | 7.775 | 7.794 | 17,176 | -0.15(-1.86%) |
Jul 30, 2015 | 7.951 | 8.109 | 7.858 | 7.942 | 10,137 | +0.05(+0.59%) |
Jul 29, 2015 | 7.979 | 7.979 | 7.858 | 7.895 | 10,455 | -0.08(-1.04%) |
Jul 28, 2015 | 7.886 | 8.108 | 7.858 | 7.979 | 6,773 | +0.11(+1.41%) |
Jul 27, 2015 | 8.247 | 8.247 | 7.637 | 7.868 | 37,885 | -0.35(-4.27%) |
Jul 24, 2015 | 8.376 | 8.413 | 8.162 | 8.219 | 28,809 | -0.15(-1.77%) |
Jul 23, 2015 | 8.459 | 8.486 | 8.219 | 8.367 | 46,441 | -0.01(-0.11%) |
Jul 22, 2015 | 8.053 | 8.478 | 8.053 | 8.376 | 27,673 | +0.33(+4.14%) |
Jul 21, 2015 | 8.201 | 8.210 | 7.997 | 8.043 | 12,171 | -0.16(-1.92%) |
Jul 20, 2015 | 8.193 | 8.459 | 8.187 | 8.201 | 4,327 | -0.29(-3.40%) |
Jul 17, 2015 | 8.644 | 8.644 | 8.459 | 8.489 | 13,134 | -0.08(-0.95%) |
Jul 16, 2015 | 8.358 | 8.589 | 8.358 | 8.570 | 18,296 | +0.26(+3.11%) |
Jul 15, 2015 | 8.275 | 8.385 | 8.275 | 8.312 | 20,905 | +0.02(+0.22%) |
Jul 14, 2015 | 8.267 | 8.293 | 8.265 | 8.293 | 1,989 | +0.02(+0.22%) |
Jul 13, 2015 | 8.228 | 8.302 | 8.228 | 8.275 | 11,572 | +0.11(+1.36%) |
Jul 10, 2015 | 8.228 | 8.302 | 8.164 | 8.164 | 13,062 | -0.13(-1.56%) |
Jul 09, 2015 | 8.210 | 8.293 | 8.031 | 8.293 | 18,711 | +0.11(+1.36%) |
Jul 08, 2015 | 8.228 | 8.238 | 8.136 | 8.182 | 17,249 | -0.07(-0.90%) |
Jul 07, 2015 | 8.302 | 8.312 | 8.182 | 8.256 | 18,407 | -0.11(-1.33%) |
Jul 06, 2015 | 8.238 | 8.385 | 7.812 | 8.367 | 31,257 | +0.06(+0.78%) |
Jul 02, 2015 | 8.201 | 8.302 | 8.302 | 8.302 | 11,357 | +0.06(+0.79%) |
Jul 01, 2015 | 8.228 | 8.287 | 8.191 | 8.238 | 10,088 | -0.05(-0.56%) |
Jun 30, 2015 | 8.228 | 8.321 | 8.117 | 8.284 | 8,881 | +0.09(+1.13%) |
Jun 29, 2015 | 8.201 | 8.293 | 8.108 | 8.191 | 24,091 | -0.08(-1.01%) |
Jun 26, 2015 | 8.136 | 8.136 | 8.136 | 8.275 | 8,408 | +0.21(+2.64%) |
Jun 25, 2015 | 8.136 | 8.321 | 8.053 | 8.062 | 21,495 | -0.14(-1.69%) |
Jun 24, 2015 | 8.235 | 8.255 | 8.136 | 8.201 | 6,004 | -0.03(-0.34%) |
Jun 23, 2015 | 8.164 | 8.265 | 8.080 | 8.228 | 22,581 | +0.04(+0.45%) |
Jun 22, 2015 | 8.182 | 8.265 | 8.006 | 8.191 | 18,070 | +0.01(+0.11%) |
Jun 19, 2015 | 7.960 | 8.210 | 7.914 | 8.182 | 42,259 | +0.31(+3.87%) |
Jun 18, 2015 | 8.201 | 8.205 | 7.794 | 7.877 | 23,104 | -0.32(-3.95%) |
Jun 17, 2015 | 8.265 | 8.321 | 8.182 | 8.201 | 6,031 | +0.01(+0.11%) |
Jun 16, 2015 | 8.219 | 8.275 | 8.191 | 8.191 | 7,431 | -0.01(-0.11%) |
Jun 15, 2015 | 8.330 | 8.330 | 8.191 | 8.201 | 16,812 | -0.18(-2.10%) |
Jun 12, 2015 | 8.321 | 8.321 | 8.293 | 8.376 | 18,746 | +0.08(+1.00%) |
Jun 11, 2015 | 8.321 | 8.321 | 8.284 | 8.293 | 14,059 | +0.05(+0.56%) |
Jun 10, 2015 | 8.275 | 8.321 | 8.192 | 8.247 | 8,549 | -0.03(-0.34%) |
Jun 09, 2015 | 8.215 | 8.321 | 8.191 | 8.275 | 6,738 | +0.07(+0.90%) |
Jun 08, 2015 | 8.339 | 8.339 | 8.182 | 8.201 | 13,324 | -0.18(-2.21%) |
Jun 05, 2015 | 8.265 | 8.385 | 8.256 | 8.385 | 31,111 | +0.18(+2.25%) |
Jun 04, 2015 | 8.275 | 8.293 | 8.201 | 8.201 | 9,114 | -0.07(-0.89%) |
Jun 03, 2015 | 8.284 | 8.358 | 8.191 | 8.275 | 36,006 | +0.05(+0.56%) |
Jun 02, 2015 | 8.256 | 8.312 | 8.201 | 8.228 | 17,549 | -0.06(-0.67%) |