Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.706 | 6.965 | 6.613 | 6.813 | 159,668 | +0.04(+0.63%) |
Aug 28, 2015 | 6.714 | 6.937 | 6.698 | 6.771 | 163,666 | +0.04(+0.54%) |
Aug 27, 2015 | 6.735 | 6.888 | 6.609 | 6.735 | 283,902 | +0.09(+1.40%) |
Aug 26, 2015 | 6.382 | 6.730 | 6.334 | 6.641 | 448,018 | +0.31(+4.92%) |
Aug 25, 2015 | 6.123 | 6.625 | 6.123 | 6.330 | 559,166 | +0.25(+4.13%) |
Aug 24, 2015 | 6.083 | 6.273 | 5.630 | 6.079 | 420,154 | -0.26(-4.15%) |
Aug 21, 2015 | 6.540 | 6.698 | 6.260 | 6.342 | 887,274 | -0.29(-4.39%) |
Aug 20, 2015 | 6.698 | 6.868 | 6.613 | 6.633 | 346,264 | -0.11(-1.56%) |
Aug 19, 2015 | 6.884 | 6.933 | 6.722 | 6.739 | 175,644 | -0.19(-2.69%) |
Aug 18, 2015 | 7.002 | 7.018 | 6.840 | 6.925 | 122,128 | -0.08(-1.10%) |
Aug 17, 2015 | 7.038 | 7.046 | 7.002 | 7.002 | 117,236 | -0.04(-0.62%) |
Aug 14, 2015 | 7.010 | 7.103 | 7.010 | 7.045 | 54,657 | -0.03(-0.36%) |
Aug 13, 2015 | 7.119 | 7.161 | 7.006 | 7.070 | 106,238 | -0.01(-0.11%) |
Aug 12, 2015 | 7.131 | 7.131 | 7.002 | 7.079 | 68,672 | -0.09(-1.28%) |
Aug 11, 2015 | 7.046 | 7.183 | 6.977 | 7.170 | 101,403 | +0.08(+1.14%) |
Aug 10, 2015 | 7.097 | 7.106 | 6.973 | 7.089 | 122,021 | +0.02(+0.34%) |
Aug 07, 2015 | 7.057 | 7.109 | 6.978 | 7.065 | 87,219 | +0.08(+1.09%) |
Aug 06, 2015 | 6.941 | 7.161 | 6.909 | 6.989 | 208,864 | +0.02(+0.23%) |
Aug 05, 2015 | 7.021 | 7.025 | 6.849 | 6.973 | 143,553 | -0.06(-0.91%) |
Aug 04, 2015 | 7.013 | 7.109 | 7.009 | 7.037 | 136,177 | +0.06(+0.86%) |
Aug 03, 2015 | 6.953 | 7.121 | 6.857 | 6.977 | 224,004 | +0.09(+1.26%) |
Jul 31, 2015 | 6.693 | 6.937 | 6.673 | 6.891 | 129,868 | +0.20(+2.96%) |
Jul 30, 2015 | 6.685 | 6.753 | 6.521 | 6.693 | 200,031 | +0.04(+0.61%) |
Jul 29, 2015 | 6.477 | 6.745 | 6.475 | 6.652 | 155,679 | +0.15(+2.33%) |
Jul 28, 2015 | 6.388 | 6.509 | 6.348 | 6.501 | 138,022 | +0.10(+1.56%) |
Jul 27, 2015 | 6.420 | 6.537 | 6.368 | 6.400 | 152,436 | +0.02(+0.31%) |
Jul 24, 2015 | 6.525 | 6.557 | 6.344 | 6.380 | 300,441 | -0.09(-1.42%) |
Jul 23, 2015 | 6.332 | 6.565 | 6.332 | 6.473 | 249,962 | +0.13(+2.08%) |
Jul 22, 2015 | 6.408 | 6.557 | 6.332 | 6.340 | 298,136 | -0.11(-1.68%) |
Jul 21, 2015 | 6.513 | 6.545 | 6.408 | 6.448 | 224,815 | -0.06(-0.86%) |
Jul 20, 2015 | 6.741 | 6.769 | 6.432 | 6.505 | 211,813 | -0.26(-3.79%) |
Jul 17, 2015 | 6.757 | 6.873 | 6.757 | 6.761 | 82,281 | -0.01(-0.18%) |
Jul 16, 2015 | 6.861 | 6.914 | 6.733 | 6.773 | 145,939 | -0.07(-1.05%) |
Jul 15, 2015 | 6.857 | 6.949 | 6.797 | 6.845 | 147,248 | -0.00(-0.07%) |
Jul 14, 2015 | 6.857 | 6.937 | 6.729 | 6.850 | 168,213 | +0.04(+0.52%) |
Jul 13, 2015 | 6.809 | 6.861 | 6.717 | 6.815 | 121,986 | +0.09(+1.27%) |
Jul 10, 2015 | 6.701 | 6.869 | 6.681 | 6.729 | 100,105 | +0.00(+0.06%) |
Jul 09, 2015 | 6.765 | 6.841 | 6.673 | 6.725 | 216,030 | +0.10(+1.47%) |
Jul 08, 2015 | 6.778 | 6.825 | 6.584 | 6.627 | 220,102 | -0.19(-2.79%) |
Jul 07, 2015 | 6.940 | 6.940 | 6.802 | 6.818 | 90,937 | -0.14(-1.99%) |
Jul 06, 2015 | 6.968 | 7.027 | 6.825 | 6.956 | 170,629 | -0.09(-1.24%) |
Jul 02, 2015 | 6.869 | 7.043 | 7.043 | 7.043 | 179,230 | +0.21(+3.13%) |
Jul 01, 2015 | 6.814 | 6.932 | 6.734 | 6.829 | 203,615 | +0.13(+1.89%) |
Jun 30, 2015 | 6.509 | 6.715 | 6.493 | 6.703 | 207,056 | +0.23(+3.61%) |
Jun 29, 2015 | 6.513 | 6.691 | 6.398 | 6.469 | 303,793 | -0.09(-1.33%) |
Jun 26, 2015 | 6.810 | 6.891 | 6.544 | 6.556 | 124,772 | -0.22(-3.27%) |
Jun 25, 2015 | 6.818 | 7.031 | 6.623 | 6.778 | 247,196 | -0.05(-0.70%) |
Jun 24, 2015 | 6.754 | 7.051 | 6.699 | 6.825 | 421,961 | +0.20(+2.99%) |
Jun 23, 2015 | 6.128 | 6.689 | 5.855 | 6.627 | 1,486,597 | +0.32(+5.15%) |
Jun 22, 2015 | 7.095 | 7.127 | 6.271 | 6.303 | 1,160,900 | -0.82(-11.56%) |
Jun 19, 2015 | 7.467 | 7.467 | 7.079 | 7.127 | 359,362 | -0.35(-4.66%) |
Jun 18, 2015 | 7.562 | 7.582 | 7.467 | 7.475 | 109,931 | -0.09(-1.15%) |
Jun 17, 2015 | 7.558 | 7.590 | 7.495 | 7.562 | 114,548 | +0.04(+0.47%) |
Jun 16, 2015 | 7.447 | 7.546 | 7.447 | 7.527 | 130,371 | +0.09(+1.23%) |
Jun 15, 2015 | 7.752 | 7.756 | 7.356 | 7.436 | 446,589 | -0.36(-4.67%) |
Jun 12, 2015 | 7.883 | 7.883 | 7.784 | 7.800 | 127,909 | -0.10(-1.25%) |
Jun 11, 2015 | 7.804 | 7.962 | 7.780 | 7.899 | 75,115 | +0.10(+1.22%) |
Jun 10, 2015 | 7.836 | 7.836 | 7.756 | 7.804 | 131,343 | +0.00(+0.00%) |
Jun 09, 2015 | 7.895 | 7.958 | 7.752 | 7.804 | 173,580 | -0.07(-0.89%) |
Jun 08, 2015 | 7.996 | 8.082 | 7.858 | 7.874 | 128,101 | -0.11(-1.43%) |
Jun 05, 2015 | 8.066 | 8.088 | 7.968 | 7.988 | 136,760 | -0.12(-1.45%) |
Jun 04, 2015 | 8.184 | 8.306 | 8.105 | 8.105 | 64,537 | -0.08(-1.01%) |
Jun 03, 2015 | 8.290 | 8.290 | 8.188 | 8.188 | 61,915 | -0.10(-1.18%) |
Jun 02, 2015 | 8.259 | 8.363 | 8.216 | 8.286 | 93,185 | -0.04(-0.52%) |