Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.274 | 5.427 | 5.266 | 5.339 | 131,951 | +0.02(+0.30%) |
Aug 28, 2015 | 5.194 | 5.371 | 5.194 | 5.322 | 126,056 | +0.10(+1.85%) |
Aug 27, 2015 | 5.314 | 5.331 | 5.154 | 5.226 | 195,558 | -0.06(-1.22%) |
Aug 26, 2015 | 5.250 | 5.290 | 5.113 | 5.290 | 170,006 | +0.19(+3.79%) |
Aug 25, 2015 | 5.266 | 5.266 | 5.009 | 5.097 | 216,643 | +0.00(+0.00%) |
Aug 24, 2015 | 5.274 | 5.347 | 5.081 | 5.097 | 263,994 | -0.35(-6.35%) |
Aug 21, 2015 | 5.403 | 5.548 | 5.339 | 5.443 | 267,069 | -0.06(-1.17%) |
Aug 20, 2015 | 5.499 | 5.572 | 5.443 | 5.507 | 209,101 | -0.07(-1.30%) |
Aug 19, 2015 | 5.636 | 5.700 | 5.548 | 5.580 | 181,282 | -0.12(-2.12%) |
Aug 18, 2015 | 5.660 | 5.749 | 5.540 | 5.700 | 224,568 | +0.00(+0.00%) |
Aug 17, 2015 | 5.596 | 5.741 | 5.564 | 5.700 | 108,925 | +0.06(+1.14%) |
Aug 14, 2015 | 5.443 | 5.644 | 5.379 | 5.636 | 149,951 | +0.18(+3.24%) |
Aug 13, 2015 | 5.580 | 5.716 | 5.443 | 5.459 | 147,614 | -0.14(-2.44%) |
Aug 12, 2015 | 5.572 | 5.612 | 5.427 | 5.596 | 214,730 | -0.02(-0.29%) |
Aug 11, 2015 | 5.540 | 5.652 | 5.540 | 5.612 | 130,132 | +0.01(+0.14%) |
Aug 10, 2015 | 5.564 | 5.700 | 5.518 | 5.604 | 195,034 | +0.06(+1.01%) |
Aug 07, 2015 | 5.564 | 5.644 | 5.515 | 5.548 | 116,907 | -0.08(-1.43%) |
Aug 06, 2015 | 5.821 | 5.821 | 5.548 | 5.628 | 205,358 | -0.16(-2.78%) |
Aug 05, 2015 | 5.789 | 6.118 | 5.749 | 5.789 | 287,783 | +0.07(+1.27%) |
Aug 04, 2015 | 5.548 | 5.789 | 5.523 | 5.716 | 197,244 | +0.18(+3.19%) |
Aug 03, 2015 | 5.548 | 5.596 | 5.387 | 5.540 | 496,651 | -0.02(-0.29%) |
Jul 31, 2015 | 5.314 | 5.620 | 5.314 | 5.556 | 268,269 | +0.24(+4.54%) |
Jul 30, 2015 | 5.588 | 5.620 | 5.226 | 5.314 | 370,203 | -0.31(-5.57%) |
Jul 29, 2015 | 5.523 | 5.692 | 5.491 | 5.628 | 168,626 | +0.04(+0.72%) |
Jul 28, 2015 | 5.596 | 5.604 | 5.443 | 5.588 | 378,451 | +0.03(+0.58%) |
Jul 27, 2015 | 5.475 | 5.612 | 5.435 | 5.556 | 181,927 | +0.01(+0.14%) |
Jul 24, 2015 | 5.749 | 5.759 | 5.548 | 5.548 | 374,862 | -0.23(-3.90%) |
Jul 23, 2015 | 5.934 | 5.942 | 5.749 | 5.773 | 236,378 | -0.15(-2.58%) |
Jul 22, 2015 | 5.869 | 5.958 | 5.837 | 5.925 | 298,060 | +0.06(+0.96%) |
Jul 21, 2015 | 6.054 | 6.110 | 5.853 | 5.869 | 334,620 | -0.19(-3.18%) |
Jul 20, 2015 | 6.006 | 6.070 | 5.869 | 6.062 | 172,756 | +0.07(+1.21%) |
Jul 17, 2015 | 6.118 | 6.118 | 5.877 | 5.990 | 209,927 | -0.14(-2.36%) |
Jul 16, 2015 | 6.094 | 6.151 | 5.998 | 6.135 | 219,933 | +0.13(+2.14%) |
Jul 15, 2015 | 6.215 | 6.271 | 5.974 | 6.006 | 264,549 | -0.23(-3.61%) |
Jul 14, 2015 | 6.126 | 6.247 | 6.126 | 6.231 | 276,334 | +0.09(+1.44%) |
Jul 13, 2015 | 6.191 | 6.239 | 6.046 | 6.143 | 162,668 | -0.02(-0.39%) |
Jul 10, 2015 | 6.102 | 6.183 | 6.102 | 6.167 | 166,244 | +0.10(+1.72%) |
Jul 09, 2015 | 6.070 | 6.094 | 5.929 | 6.062 | 231,716 | +0.06(+0.94%) |
Jul 08, 2015 | 5.901 | 6.046 | 5.901 | 6.006 | 195,234 | +0.06(+1.08%) |
Jul 07, 2015 | 5.861 | 5.990 | 5.660 | 5.942 | 781,375 | +0.07(+1.23%) |
Jul 06, 2015 | 5.805 | 5.893 | 5.789 | 5.869 | 253,117 | +0.00(+0.00%) |
Jul 02, 2015 | 6.022 | 5.869 | 5.869 | 5.869 | 131,343 | -0.13(-2.14%) |
Jul 01, 2015 | 6.151 | 6.191 | 5.942 | 5.998 | 266,406 | -0.12(-1.97%) |
Jun 30, 2015 | 5.869 | 6.135 | 5.789 | 6.118 | 368,068 | +0.30(+5.11%) |
Jun 29, 2015 | 5.853 | 5.909 | 5.805 | 5.821 | 598,433 | -0.09(-1.50%) |
Jun 26, 2015 | 5.942 | 5.972 | 5.821 | 5.909 | 896,716 | -0.02(-0.41%) |
Jun 25, 2015 | 5.885 | 6.014 | 5.829 | 5.934 | 262,311 | +0.07(+1.23%) |
Jun 24, 2015 | 5.893 | 5.925 | 5.805 | 5.861 | 526,691 | -0.03(-0.55%) |
Jun 23, 2015 | 5.692 | 5.917 | 5.628 | 5.893 | 344,085 | +0.23(+3.97%) |
Jun 22, 2015 | 5.564 | 5.692 | 5.548 | 5.668 | 855,836 | +0.10(+1.73%) |
Jun 19, 2015 | 5.733 | 5.733 | 5.564 | 5.572 | 643,476 | -0.16(-2.81%) |
Jun 18, 2015 | 5.692 | 5.829 | 5.638 | 5.733 | 194,052 | +0.07(+1.28%) |
Jun 17, 2015 | 5.853 | 5.853 | 5.604 | 5.660 | 461,229 | -0.15(-2.63%) |
Jun 16, 2015 | 5.837 | 5.925 | 5.741 | 5.813 | 218,129 | -0.06(-0.96%) |
Jun 15, 2015 | 5.925 | 6.014 | 5.781 | 5.869 | 270,897 | -0.11(-1.88%) |
Jun 12, 2015 | 6.143 | 6.143 | 5.901 | 5.982 | 169,925 | -0.18(-3.00%) |
Jun 11, 2015 | 6.062 | 6.167 | 5.998 | 6.167 | 148,645 | +0.16(+2.68%) |
Jun 10, 2015 | 5.853 | 6.062 | 5.813 | 6.006 | 345,616 | +0.20(+3.46%) |
Jun 09, 2015 | 6.159 | 6.159 | 5.773 | 5.805 | 281,091 | -0.24(-3.99%) |
Jun 08, 2015 | 6.135 | 6.183 | 5.950 | 6.046 | 146,528 | -0.12(-1.96%) |
Jun 05, 2015 | 6.078 | 6.167 | 5.958 | 6.167 | 153,637 | +0.09(+1.46%) |
Jun 04, 2015 | 6.135 | 6.231 | 6.030 | 6.078 | 260,336 | -0.12(-1.95%) |
Jun 03, 2015 | 6.167 | 6.207 | 6.094 | 6.199 | 102,547 | +0.08(+1.31%) |
Jun 02, 2015 | 6.006 | 6.126 | 5.950 | 6.118 | 289,521 | +0.09(+1.47%) |