Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.391 | 6.588 | 6.382 | 6.434 | 6,769 | -0.03(-0.40%) |
Aug 28, 2015 | 6.425 | 6.618 | 6.425 | 6.459 | 12,506 | -0.05(-0.79%) |
Aug 27, 2015 | 6.502 | 6.631 | 6.452 | 6.511 | 28,699 | +0.08(+1.20%) |
Aug 26, 2015 | 6.511 | 6.511 | 6.322 | 6.434 | 16,958 | +0.06(+0.94%) |
Aug 25, 2015 | 6.511 | 6.511 | 6.322 | 6.374 | 26,167 | -0.09(-1.33%) |
Aug 24, 2015 | 6.211 | 6.502 | 5.483 | 6.459 | 49,428 | -0.01(-0.13%) |
Aug 21, 2015 | 6.613 | 6.653 | 6.416 | 6.468 | 26,477 | -0.11(-1.69%) |
Aug 20, 2015 | 6.819 | 6.853 | 6.562 | 6.579 | 37,950 | -0.24(-3.52%) |
Aug 19, 2015 | 6.759 | 6.853 | 6.682 | 6.819 | 26,619 | +0.09(+1.40%) |
Aug 18, 2015 | 6.682 | 6.785 | 6.596 | 6.725 | 14,548 | +0.11(+1.68%) |
Aug 17, 2015 | 6.775 | 6.851 | 6.386 | 6.613 | 63,987 | -0.16(-2.38%) |
Aug 14, 2015 | 6.766 | 6.775 | 6.698 | 6.775 | 5,385 | +0.06(+0.85%) |
Aug 13, 2015 | 6.664 | 6.783 | 6.664 | 6.717 | 5,891 | +0.06(+0.92%) |
Aug 12, 2015 | 6.529 | 6.698 | 6.529 | 6.656 | 12,367 | +0.04(+0.64%) |
Aug 11, 2015 | 6.639 | 6.766 | 6.605 | 6.613 | 14,404 | -0.11(-1.64%) |
Aug 10, 2015 | 6.732 | 6.783 | 6.368 | 6.724 | 37,679 | -0.06(-0.87%) |
Aug 07, 2015 | 6.783 | 6.851 | 6.698 | 6.783 | 16,153 | +0.05(+0.76%) |
Aug 06, 2015 | 6.783 | 6.783 | 6.653 | 6.732 | 28,189 | -0.07(-1.00%) |
Aug 05, 2015 | 6.673 | 6.910 | 6.308 | 6.800 | 125,477 | +0.70(+11.39%) |
Aug 04, 2015 | 6.028 | 6.503 | 6.020 | 6.105 | 14,290 | -0.07(-1.10%) |
Aug 03, 2015 | 6.240 | 6.529 | 6.127 | 6.173 | 13,261 | -0.11(-1.75%) |
Jul 31, 2015 | 6.210 | 6.486 | 6.210 | 6.283 | 10,968 | -0.20(-3.14%) |
Jul 30, 2015 | 6.415 | 6.707 | 6.113 | 6.486 | 89,277 | +0.31(+5.01%) |
Jul 29, 2015 | 6.176 | 6.296 | 6.069 | 6.177 | 6,386 | +0.02(+0.34%) |
Jul 28, 2015 | 6.113 | 6.334 | 6.105 | 6.156 | 4,920 | +0.04(+0.69%) |
Jul 27, 2015 | 6.359 | 6.359 | 6.105 | 6.113 | 29,215 | -0.25(-3.87%) |
Jul 24, 2015 | 6.580 | 6.580 | 6.359 | 6.359 | 19,306 | -0.22(-3.35%) |
Jul 23, 2015 | 6.741 | 6.792 | 6.571 | 6.580 | 28,857 | -0.11(-1.65%) |
Jul 22, 2015 | 6.571 | 6.715 | 6.512 | 6.690 | 33,037 | +0.16(+2.47%) |
Jul 21, 2015 | 6.393 | 6.700 | 6.393 | 6.529 | 12,783 | +0.17(+2.67%) |
Jul 20, 2015 | 6.444 | 6.444 | 6.359 | 6.359 | 6,029 | -0.03(-0.53%) |
Jul 17, 2015 | 6.334 | 6.435 | 6.334 | 6.393 | 6,320 | +0.04(+0.67%) |
Jul 16, 2015 | 6.274 | 6.359 | 6.274 | 6.351 | 7,252 | +0.07(+1.08%) |
Jul 15, 2015 | 6.334 | 6.334 | 6.253 | 6.283 | 6,181 | -0.06(-0.94%) |
Jul 14, 2015 | 6.326 | 6.359 | 6.190 | 6.342 | 18,345 | +0.08(+1.36%) |
Jul 13, 2015 | 6.266 | 6.266 | 6.215 | 6.257 | 3,693 | +0.04(+0.68%) |
Jul 10, 2015 | 6.283 | 6.283 | 6.205 | 6.215 | 1,916 | +0.11(+1.81%) |
Jul 09, 2015 | 6.003 | 6.105 | 6.003 | 6.105 | 5,613 | +0.03(+0.56%) |
Jul 08, 2015 | 6.147 | 6.147 | 5.978 | 6.071 | 8,985 | -0.10(-1.65%) |
Jul 07, 2015 | 6.283 | 6.283 | 5.986 | 6.173 | 21,952 | +0.03(+0.41%) |
Jul 06, 2015 | 5.893 | 6.215 | 5.893 | 6.147 | 6,650 | +0.18(+2.97%) |
Jul 02, 2015 | 6.037 | 5.970 | 5.970 | 5.970 | 1,769 | +0.00(+0.01%) |
Jul 01, 2015 | 5.757 | 6.130 | 5.757 | 5.969 | 5,243 | +0.31(+5.39%) |
Jun 30, 2015 | 5.588 | 5.672 | 5.579 | 5.664 | 14,855 | +0.02(+0.30%) |
Jun 29, 2015 | 5.952 | 6.308 | 5.596 | 5.647 | 40,046 | -0.29(-4.86%) |
Jun 26, 2015 | 6.096 | 6.173 | 5.935 | 5.935 | 22,440 | -0.11(-1.82%) |
Jun 25, 2015 | 6.162 | 6.223 | 5.978 | 6.045 | 6,886 | +0.00(+0.00%) |
Jun 24, 2015 | 6.181 | 6.317 | 6.020 | 6.045 | 12,409 | -0.11(-1.79%) |
Jun 23, 2015 | 6.206 | 6.308 | 6.011 | 6.156 | 12,690 | +0.09(+1.54%) |
Jun 22, 2015 | 6.359 | 6.359 | 5.969 | 6.062 | 5,608 | -0.27(-4.28%) |
Jun 19, 2015 | 6.071 | 6.334 | 6.020 | 6.334 | 11,800 | +0.24(+3.89%) |
Jun 18, 2015 | 6.037 | 6.105 | 5.952 | 6.096 | 11,847 | +0.15(+2.57%) |
Jun 17, 2015 | 5.944 | 6.045 | 5.944 | 5.944 | 14,057 | -0.03(-0.43%) |
Jun 16, 2015 | 6.105 | 6.133 | 5.952 | 5.969 | 17,258 | -0.12(-1.95%) |
Jun 15, 2015 | 6.096 | 6.223 | 6.028 | 6.088 | 25,865 | -0.13(-2.05%) |
Jun 12, 2015 | 6.232 | 6.232 | 6.079 | 6.215 | 6,368 | -0.03(-0.41%) |
Jun 11, 2015 | 6.283 | 6.308 | 6.215 | 6.240 | 6,267 | -0.01(-0.14%) |
Jun 10, 2015 | 6.223 | 6.359 | 6.139 | 6.249 | 41,534 | +0.19(+3.08%) |
Jun 09, 2015 | 6.037 | 6.188 | 6.037 | 6.062 | 7,225 | +0.02(+0.28%) |
Jun 08, 2015 | 6.113 | 6.359 | 6.045 | 6.045 | 29,985 | +0.10(+1.71%) |
Jun 05, 2015 | 5.986 | 6.334 | 5.944 | 5.944 | 77,481 | -0.14(-2.23%) |
Jun 04, 2015 | 5.850 | 6.147 | 5.850 | 6.079 | 31,925 | +0.28(+4.82%) |
Jun 03, 2015 | 5.604 | 5.893 | 5.604 | 5.800 | 17,719 | +0.09(+1.63%) |
Jun 02, 2015 | 5.689 | 5.808 | 5.503 | 5.706 | 17,276 | +0.13(+2.28%) |