Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.368 | 6.405 | 6.317 | 6.362 | 99,392 | -0.02(-0.35%) |
Aug 28, 2015 | 6.305 | 6.384 | 6.305 | 6.384 | 50,999 | +0.04(+0.60%) |
Aug 27, 2015 | 6.292 | 6.363 | 6.292 | 6.347 | 125,858 | +0.10(+1.63%) |
Aug 26, 2015 | 6.204 | 6.245 | 6.170 | 6.245 | 110,268 | +0.08(+1.35%) |
Aug 25, 2015 | 6.216 | 6.288 | 6.145 | 6.162 | 164,996 | +0.02(+0.34%) |
Aug 24, 2015 | 6.305 | 6.636 | 6.107 | 6.141 | 736,789 | -0.21(-3.24%) |
Aug 21, 2015 | 6.393 | 6.422 | 6.347 | 6.347 | 260,870 | -0.08(-1.31%) |
Aug 20, 2015 | 6.494 | 6.494 | 6.426 | 6.431 | 79,715 | -0.11(-1.61%) |
Aug 19, 2015 | 6.536 | 6.557 | 6.506 | 6.536 | 98,768 | -0.02(-0.26%) |
Aug 18, 2015 | 6.548 | 6.586 | 6.536 | 6.552 | 89,636 | -0.02(-0.26%) |
Aug 17, 2015 | 6.519 | 6.586 | 6.494 | 6.569 | 47,433 | +0.02(+0.26%) |
Aug 14, 2015 | 6.523 | 6.590 | 6.517 | 6.552 | 108,951 | +0.02(+0.32%) |
Aug 13, 2015 | 6.552 | 6.569 | 6.502 | 6.531 | 79,974 | -0.04(-0.64%) |
Aug 12, 2015 | 6.510 | 6.578 | 6.498 | 6.573 | 78,158 | +0.04(+0.58%) |
Aug 11, 2015 | 6.552 | 6.624 | 6.523 | 6.536 | 125,222 | -0.06(-0.89%) |
Aug 10, 2015 | 6.557 | 6.645 | 6.557 | 6.594 | 98,021 | +0.05(+0.83%) |
Aug 07, 2015 | 6.557 | 6.582 | 6.527 | 6.540 | 153,004 | -0.02(-0.32%) |
Aug 06, 2015 | 6.632 | 6.632 | 6.544 | 6.561 | 170,315 | -0.07(-1.08%) |
Aug 05, 2015 | 6.611 | 6.649 | 6.578 | 6.632 | 108,487 | +0.04(+0.64%) |
Aug 04, 2015 | 6.599 | 6.645 | 6.573 | 6.590 | 123,103 | +0.01(+0.19%) |
Aug 03, 2015 | 6.615 | 6.653 | 6.569 | 6.578 | 107,739 | -0.04(-0.57%) |
Jul 31, 2015 | 6.632 | 6.662 | 6.603 | 6.615 | 139,609 | +0.02(+0.25%) |
Jul 30, 2015 | 6.624 | 6.653 | 6.565 | 6.599 | 130,500 | -0.03(-0.38%) |
Jul 29, 2015 | 6.582 | 6.624 | 6.548 | 6.624 | 92,302 | +0.04(+0.57%) |
Jul 28, 2015 | 6.540 | 6.603 | 6.481 | 6.586 | 124,493 | +0.08(+1.23%) |
Jul 27, 2015 | 6.523 | 6.561 | 6.489 | 6.506 | 95,940 | -0.04(-0.64%) |
Jul 24, 2015 | 6.615 | 6.653 | 6.536 | 6.548 | 129,546 | -0.07(-1.08%) |
Jul 23, 2015 | 6.662 | 6.712 | 6.607 | 6.620 | 127,996 | -0.03(-0.44%) |
Jul 22, 2015 | 6.636 | 6.674 | 6.628 | 6.649 | 97,485 | -0.03(-0.38%) |
Jul 21, 2015 | 6.670 | 6.695 | 6.666 | 6.674 | 94,509 | -0.01(-0.19%) |
Jul 20, 2015 | 6.712 | 6.725 | 6.678 | 6.687 | 101,783 | -0.04(-0.54%) |
Jul 17, 2015 | 6.741 | 6.762 | 6.720 | 6.723 | 93,335 | -0.02(-0.27%) |
Jul 16, 2015 | 6.737 | 6.767 | 6.708 | 6.741 | 84,557 | +0.04(+0.56%) |
Jul 15, 2015 | 6.699 | 6.727 | 6.687 | 6.704 | 82,814 | -0.01(-0.13%) |
Jul 14, 2015 | 6.708 | 6.741 | 6.699 | 6.712 | 88,395 | -0.00(-0.06%) |
Jul 13, 2015 | 6.615 | 6.733 | 6.599 | 6.716 | 137,914 | +0.13(+1.98%) |
Jul 10, 2015 | 6.573 | 6.607 | 6.573 | 6.586 | 155,218 | +0.06(+0.90%) |
Jul 09, 2015 | 6.670 | 6.670 | 6.519 | 6.527 | 245,404 | -0.04(-0.58%) |
Jul 08, 2015 | 6.607 | 6.630 | 6.565 | 6.565 | 92,064 | -0.12(-1.82%) |
Jul 07, 2015 | 6.691 | 6.699 | 6.615 | 6.687 | 143,590 | +0.03(+0.44%) |
Jul 06, 2015 | 6.674 | 6.691 | 6.636 | 6.657 | 114,508 | -0.04(-0.56%) |
Jul 02, 2015 | 6.729 | 6.695 | 6.695 | 6.695 | 179,038 | -0.04(-0.56%) |
Jul 01, 2015 | 6.750 | 6.775 | 6.706 | 6.733 | 227,707 | +0.03(+0.44%) |
Jun 30, 2015 | 6.758 | 6.758 | 6.683 | 6.704 | 190,412 | +0.03(+0.44%) |
Jun 29, 2015 | 6.775 | 6.775 | 6.661 | 6.674 | 172,158 | -0.13(-1.91%) |
Jun 26, 2015 | 6.863 | 6.888 | 6.804 | 6.804 | 146,652 | -0.05(-0.80%) |
Jun 25, 2015 | 6.909 | 6.909 | 6.859 | 6.859 | 138,783 | -0.02(-0.24%) |
Jun 24, 2015 | 6.880 | 6.914 | 6.872 | 6.876 | 104,497 | -0.02(-0.30%) |
Jun 23, 2015 | 6.897 | 6.914 | 6.867 | 6.897 | 82,617 | +0.03(+0.49%) |
Jun 22, 2015 | 6.880 | 6.893 | 6.830 | 6.863 | 67,549 | +0.03(+0.43%) |
Jun 19, 2015 | 6.838 | 6.867 | 6.830 | 6.834 | 77,841 | -0.03(-0.37%) |
Jun 18, 2015 | 6.834 | 6.880 | 6.825 | 6.859 | 52,790 | +0.03(+0.37%) |
Jun 17, 2015 | 6.834 | 6.909 | 6.825 | 6.834 | 100,690 | +0.00(+0.00%) |
Jun 16, 2015 | 6.800 | 6.884 | 6.775 | 6.834 | 86,529 | +0.03(+0.37%) |
Jun 15, 2015 | 6.800 | 6.897 | 6.767 | 6.809 | 111,834 | -0.01(-0.12%) |
Jun 12, 2015 | 6.851 | 6.865 | 6.804 | 6.817 | 98,438 | -0.04(-0.61%) |
Jun 11, 2015 | 6.846 | 6.880 | 6.846 | 6.859 | 104,302 | +0.03(+0.37%) |
Jun 10, 2015 | 6.788 | 6.867 | 6.788 | 6.834 | 126,215 | +0.08(+1.18%) |
Jun 09, 2015 | 6.800 | 6.813 | 6.754 | 6.754 | 86,469 | -0.17(-2.43%) |
Jun 08, 2015 | 6.968 | 6.968 | 6.918 | 6.922 | 116,460 | -0.04(-0.60%) |
Jun 05, 2015 | 6.981 | 6.990 | 6.951 | 6.964 | 93,559 | +0.00(+0.00%) |
Jun 04, 2015 | 7.027 | 7.052 | 6.956 | 6.964 | 132,038 | -0.05(-0.72%) |
Jun 03, 2015 | 7.031 | 7.044 | 7.014 | 7.014 | 98,480 | +0.02(+0.24%) |
Jun 02, 2015 | 7.002 | 7.031 | 6.993 | 6.998 | 107,128 | +0.00(+0.00%) |