Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.190 | 6.240 | 6.162 | 6.220 | 25,799 | -0.10(-1.58%) |
Aug 28, 2015 | 6.260 | 6.350 | 6.250 | 6.320 | 9,941 | -0.12(-1.86%) |
Aug 27, 2015 | 6.300 | 6.440 | 6.290 | 6.440 | 18,669 | +0.36(+5.92%) |
Aug 26, 2015 | 5.990 | 6.080 | 5.950 | 6.080 | 18,221 | +0.01(+0.16%) |
Aug 25, 2015 | 6.270 | 6.290 | 6.000 | 6.070 | 48,593 | +0.23(+3.94%) |
Aug 24, 2015 | 6.000 | 6.000 | 5.776 | 5.840 | 29,749 | -0.25(-4.11%) |
Aug 21, 2015 | 6.150 | 6.150 | 6.060 | 6.090 | 39,015 | +0.27(+4.64%) |
Aug 20, 2015 | 5.860 | 5.860 | 5.750 | 5.820 | 12,649 | -0.15(-2.51%) |
Aug 19, 2015 | 5.950 | 5.970 | 5.873 | 5.970 | 17,060 | -0.16(-2.61%) |
Aug 18, 2015 | 6.100 | 6.130 | 6.063 | 6.130 | 25,787 | -0.06(-0.97%) |
Aug 17, 2015 | 6.182 | 6.200 | 6.180 | 6.190 | 47,865 | -0.03(-0.48%) |
Aug 14, 2015 | 6.282 | 6.290 | 6.193 | 6.220 | 41,377 | -0.06(-0.96%) |
Aug 13, 2015 | 6.250 | 6.290 | 6.220 | 6.280 | 128,550 | +0.03(+0.40%) |
Aug 12, 2015 | 6.240 | 6.270 | 6.210 | 6.255 | 17,652 | -0.20(-3.02%) |
Aug 11, 2015 | 6.420 | 6.450 | 6.340 | 6.450 | 14,311 | -0.06(-0.92%) |
Aug 10, 2015 | 6.440 | 6.520 | 6.440 | 6.510 | 24,539 | -0.03(-0.46%) |
Aug 07, 2015 | 6.480 | 6.540 | 6.476 | 6.540 | 11,713 | +0.09(+1.40%) |
Aug 06, 2015 | 6.520 | 6.520 | 6.426 | 6.450 | 11,491 | -0.10(-1.53%) |
Aug 05, 2015 | 6.530 | 6.610 | 6.530 | 6.550 | 63,792 | -0.10(-1.50%) |
Aug 04, 2015 | 6.600 | 6.650 | 6.600 | 6.650 | 15,353 | +0.06(+0.91%) |
Aug 03, 2015 | 6.551 | 6.590 | 6.551 | 6.590 | 17,686 | -0.03(-0.45%) |
Jul 31, 2015 | 6.596 | 6.630 | 6.550 | 6.620 | 7,113 | -0.03(-0.45%) |
Jul 30, 2015 | 6.555 | 6.650 | 6.555 | 6.650 | 2,183 | -0.05(-0.75%) |
Jul 29, 2015 | 6.670 | 6.700 | 6.630 | 6.700 | 7,544 | +0.08(+1.21%) |
Jul 28, 2015 | 6.583 | 6.680 | 6.583 | 6.620 | 42,203 | +0.01(+0.15%) |
Jul 27, 2015 | 6.580 | 6.630 | 6.580 | 6.610 | 30,632 | -0.22(-3.22%) |
Jul 24, 2015 | 6.805 | 6.830 | 6.805 | 6.830 | 435 | -0.02(-0.29%) |
Jul 23, 2015 | 6.860 | 6.870 | 6.820 | 6.850 | 12,281 | +0.13(+1.93%) |
Jul 22, 2015 | 6.710 | 6.790 | 6.710 | 6.720 | 7,709 | -0.04(-0.59%) |
Jul 21, 2015 | 6.870 | 6.870 | 6.760 | 6.760 | 39,891 | -0.07(-1.02%) |
Jul 20, 2015 | 6.950 | 6.950 | 6.810 | 6.830 | 10,859 | -0.06(-0.87%) |
Jul 17, 2015 | 6.880 | 6.950 | 6.880 | 6.890 | 23,099 | +0.03(+0.44%) |
Jul 16, 2015 | 6.830 | 6.920 | 6.830 | 6.860 | 95,229 | +0.01(+0.15%) |
Jul 15, 2015 | 6.950 | 6.950 | 6.850 | 6.850 | 24,893 | +0.07(+1.03%) |
Jul 14, 2015 | 6.720 | 6.780 | 6.720 | 6.780 | 8,401 | +0.05(+0.74%) |
Jul 13, 2015 | 6.700 | 6.760 | 6.690 | 6.730 | 11,894 | +0.14(+2.12%) |
Jul 10, 2015 | 6.560 | 6.600 | 6.560 | 6.590 | 9,722 | +0.08(+1.23%) |
Jul 09, 2015 | 6.470 | 6.510 | 6.470 | 6.510 | 11,544 | +0.25(+3.99%) |
Jul 08, 2015 | 6.295 | 6.320 | 6.235 | 6.260 | 9,163 | -0.30(-4.57%) |
Jul 07, 2015 | 6.600 | 6.600 | 6.432 | 6.560 | 8,149 | -0.07(-1.06%) |
Jul 06, 2015 | 6.630 | 6.650 | 6.603 | 6.630 | 9,735 | -0.17(-2.50%) |
Jul 02, 2015 | 6.800 | 6.800 | 6.800 | 0 | +0.01(+0.15%) | |
Jul 01, 2015 | 6.780 | 6.790 | 6.772 | 6.790 | 4,958 | -0.03(-0.44%) |
Jun 30, 2015 | 6.770 | 6.850 | 6.770 | 6.820 | 15,239 | +0.12(+1.79%) |
Jun 29, 2015 | 6.730 | 6.730 | 6.630 | 6.700 | 5,507 | -0.17(-2.47%) |
Jun 26, 2015 | 6.836 | 6.890 | 6.836 | 6.870 | 5,148 | -0.06(-0.87%) |
Jun 25, 2015 | 6.960 | 6.960 | 6.913 | 6.930 | 2,127 | -0.00(-0.06%) |
Jun 24, 2015 | 6.920 | 6.980 | 6.920 | 6.934 | 8,181 | +0.00(+0.06%) |
Jun 23, 2015 | 6.920 | 6.930 | 6.870 | 6.930 | 1,641 | +0.05(+0.73%) |
Jun 22, 2015 | 6.880 | 6.900 | 6.880 | 6.880 | 9,029 | +0.04(+0.58%) |
Jun 19, 2015 | 6.840 | 6.840 | 6.830 | 6.840 | 2,037 | -0.03(-0.44%) |
Jun 18, 2015 | 6.855 | 6.900 | 6.840 | 6.870 | 5,675 | -0.08(-1.15%) |
Jun 17, 2015 | 6.840 | 6.950 | 6.840 | 6.950 | 11,438 | +0.17(+2.54%) |
Jun 16, 2015 | 6.765 | 6.790 | 6.740 | 6.778 | 7,749 | -0.03(-0.47%) |
Jun 15, 2015 | 6.810 | 6.810 | 6.750 | 6.810 | 6,170 | -0.06(-0.87%) |
Jun 12, 2015 | 6.820 | 6.876 | 6.820 | 6.870 | 3,707 | +0.03(+0.37%) |
Jun 11, 2015 | 6.830 | 6.860 | 6.830 | 6.845 | 5,186 | -0.61(-8.12%) |
Jun 10, 2015 | 6.920 | 7.450 | 6.920 | 7.450 | 21,814 | -0.07(-0.93%) |
Jun 09, 2015 | 7.190 | 7.520 | 7.190 | 7.520 | 9,916 | -0.02(-0.27%) |
Jun 08, 2015 | 7.010 | 7.540 | 7.010 | 7.540 | 5,751 | -0.30(-3.83%) |
Jun 05, 2015 | 7.230 | 7.850 | 7.230 | 7.840 | 6,765 | -0.22(-2.73%) |
Jun 04, 2015 | 7.490 | 8.070 | 7.490 | 8.060 | 5,455 | +0.01(+0.12%) |
Jun 03, 2015 | 8.045 | 8.100 | 8.010 | 8.050 | 12,532 | +0.02(+0.25%) |
Jun 02, 2015 | 8.030 | 8.040 | 7.920 | 8.030 | 5,163 | +0.00(+0.00%) |