Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.822 | 5.825 | 5.775 | 5.795 | 1,736,001 | -0.05(-0.79%) |
Aug 28, 2015 | 5.918 | 5.933 | 5.825 | 5.841 | 1,856,995 | -0.07(-1.24%) |
Aug 27, 2015 | 5.883 | 6.018 | 5.868 | 5.914 | 1,953,668 | +0.05(+0.85%) |
Aug 26, 2015 | 5.860 | 5.895 | 5.749 | 5.864 | 2,090,024 | +0.09(+1.53%) |
Aug 25, 2015 | 5.995 | 5.995 | 5.772 | 5.775 | 2,162,170 | -0.07(-1.25%) |
Aug 24, 2015 | 5.972 | 6.029 | 5.699 | 5.848 | 3,043,267 | -0.25(-4.10%) |
Aug 21, 2015 | 6.137 | 6.218 | 6.095 | 6.098 | 2,576,674 | -0.09(-1.49%) |
Aug 20, 2015 | 6.241 | 6.256 | 6.187 | 6.191 | 1,232,338 | -0.07(-1.17%) |
Aug 19, 2015 | 6.229 | 6.295 | 6.179 | 6.264 | 2,293,535 | +0.14(+2.26%) |
Aug 18, 2015 | 6.156 | 6.183 | 6.095 | 6.125 | 1,137,584 | -0.03(-0.56%) |
Aug 17, 2015 | 6.137 | 6.193 | 6.102 | 6.160 | 1,007,173 | +0.02(+0.31%) |
Aug 14, 2015 | 6.102 | 6.152 | 6.087 | 6.141 | 1,246,457 | +0.02(+0.38%) |
Aug 13, 2015 | 6.156 | 6.175 | 6.083 | 6.118 | 1,719,864 | -0.05(-0.81%) |
Aug 12, 2015 | 6.098 | 6.175 | 6.075 | 6.168 | 1,568,642 | +0.06(+0.94%) |
Aug 11, 2015 | 6.106 | 6.141 | 6.075 | 6.110 | 1,699,508 | -0.01(-0.13%) |
Aug 10, 2015 | 6.141 | 6.145 | 6.060 | 6.118 | 3,968,832 | -0.03(-0.44%) |
Aug 07, 2015 | 6.083 | 6.229 | 6.068 | 6.145 | 4,320,561 | -0.20(-3.15%) |
Aug 06, 2015 | 6.537 | 6.552 | 6.021 | 6.344 | 9,694,328 | -0.44(-6.52%) |
Aug 05, 2015 | 6.810 | 6.852 | 6.756 | 6.787 | 1,524,758 | -0.03(-0.40%) |
Aug 04, 2015 | 6.875 | 6.910 | 6.806 | 6.814 | 1,175,429 | -0.07(-1.01%) |
Aug 03, 2015 | 6.829 | 6.885 | 6.775 | 6.883 | 1,755,405 | +0.05(+0.79%) |
Jul 31, 2015 | 6.779 | 6.875 | 6.752 | 6.829 | 1,649,541 | +0.08(+1.14%) |
Jul 30, 2015 | 6.791 | 6.804 | 6.729 | 6.752 | 1,340,711 | -0.04(-0.62%) |
Jul 29, 2015 | 6.691 | 6.833 | 6.662 | 6.794 | 1,727,814 | +0.12(+1.79%) |
Jul 28, 2015 | 6.691 | 6.756 | 6.671 | 6.675 | 1,720,119 | -0.02(-0.29%) |
Jul 27, 2015 | 6.706 | 6.725 | 6.679 | 6.694 | 1,536,872 | +0.04(+0.64%) |
Jul 24, 2015 | 6.683 | 6.717 | 6.625 | 6.652 | 1,702,325 | -0.04(-0.57%) |
Jul 23, 2015 | 6.710 | 6.729 | 6.683 | 6.691 | 2,077,541 | -0.01(-0.11%) |
Jul 22, 2015 | 6.710 | 6.714 | 6.664 | 6.698 | 1,245,960 | +0.01(+0.12%) |
Jul 21, 2015 | 6.644 | 6.710 | 6.635 | 6.691 | 1,254,163 | +0.05(+0.81%) |
Jul 20, 2015 | 6.625 | 6.656 | 6.541 | 6.637 | 2,625,892 | +0.03(+0.41%) |
Jul 17, 2015 | 6.667 | 6.694 | 6.602 | 6.610 | 1,675,343 | -0.07(-0.98%) |
Jul 16, 2015 | 6.671 | 6.721 | 6.652 | 6.675 | 1,415,602 | +0.03(+0.46%) |
Jul 15, 2015 | 6.583 | 6.648 | 6.560 | 6.644 | 3,569,130 | +0.07(+0.99%) |
Jul 14, 2015 | 6.648 | 6.671 | 6.568 | 6.579 | 2,816,106 | -0.09(-1.38%) |
Jul 13, 2015 | 6.697 | 6.749 | 6.653 | 6.671 | 3,236,609 | -0.01(-0.22%) |
Jul 10, 2015 | 6.597 | 6.746 | 6.578 | 6.686 | 2,729,306 | +0.12(+1.81%) |
Jul 09, 2015 | 6.712 | 6.742 | 6.564 | 6.567 | 3,489,269 | -0.12(-1.78%) |
Jul 08, 2015 | 6.794 | 6.824 | 6.679 | 6.686 | 1,943,380 | -0.11(-1.64%) |
Jul 07, 2015 | 6.928 | 6.928 | 6.792 | 6.798 | 2,892,395 | +0.07(+1.10%) |
Jul 06, 2015 | 6.645 | 6.749 | 6.640 | 6.723 | 2,623,347 | +0.05(+0.72%) |
Jul 02, 2015 | 6.705 | 6.675 | 6.675 | 6.675 | 1,687,150 | -0.03(-0.44%) |
Jul 01, 2015 | 6.500 | 6.705 | 6.486 | 6.705 | 2,232,554 | +0.23(+3.56%) |
Jun 30, 2015 | 6.556 | 6.616 | 6.467 | 6.474 | 2,670,459 | -0.07(-1.08%) |
Jun 29, 2015 | 6.634 | 6.686 | 6.534 | 6.545 | 2,381,579 | -0.14(-2.06%) |
Jun 26, 2015 | 6.727 | 6.812 | 6.653 | 6.682 | 3,485,858 | -0.00(-0.06%) |
Jun 25, 2015 | 6.842 | 6.861 | 6.679 | 6.686 | 2,490,504 | -0.16(-2.33%) |
Jun 24, 2015 | 6.883 | 6.894 | 6.835 | 6.846 | 955,230 | -0.04(-0.65%) |
Jun 23, 2015 | 6.931 | 6.942 | 6.879 | 6.890 | 1,135,031 | -0.03(-0.43%) |
Jun 22, 2015 | 7.035 | 7.061 | 6.916 | 6.920 | 1,491,217 | -0.12(-1.69%) |
Jun 19, 2015 | 6.972 | 7.054 | 6.972 | 7.039 | 6,525,512 | +0.04(+0.64%) |
Jun 18, 2015 | 6.898 | 7.021 | 6.879 | 6.994 | 2,196,420 | +0.12(+1.73%) |
Jun 17, 2015 | 6.861 | 6.890 | 6.816 | 6.876 | 1,668,932 | +0.00(+0.05%) |
Jun 16, 2015 | 6.857 | 6.920 | 6.809 | 6.872 | 1,787,461 | +0.01(+0.11%) |
Jun 15, 2015 | 6.790 | 6.872 | 6.768 | 6.864 | 2,562,594 | +0.09(+1.26%) |
Jun 12, 2015 | 6.775 | 6.842 | 6.753 | 6.779 | 1,823,312 | +0.00(+0.00%) |
Jun 11, 2015 | 6.749 | 6.816 | 6.746 | 6.779 | 1,782,529 | +0.03(+0.50%) |
Jun 10, 2015 | 6.734 | 6.786 | 6.705 | 6.746 | 1,035,436 | +0.01(+0.11%) |
Jun 09, 2015 | 6.775 | 6.807 | 6.723 | 6.738 | 1,151,173 | -0.04(-0.66%) |
Jun 08, 2015 | 6.768 | 6.794 | 6.742 | 6.783 | 1,088,022 | +0.02(+0.27%) |
Jun 05, 2015 | 6.783 | 6.820 | 6.742 | 6.764 | 1,987,953 | -0.04(-0.60%) |
Jun 04, 2015 | 6.861 | 6.894 | 6.798 | 6.805 | 1,022,673 | -0.07(-0.97%) |
Jun 03, 2015 | 6.883 | 6.887 | 6.835 | 6.872 | 2,435,779 | +0.00(+0.00%) |
Jun 02, 2015 | 6.902 | 6.939 | 6.864 | 6.872 | 2,526,234 | -0.05(-0.70%) |