Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.259 | 6.270 | 6.148 | 6.154 | 10,439,574 | -0.13(-2.02%) |
Aug 28, 2015 | 6.307 | 6.307 | 6.222 | 6.280 | 4,921,872 | -0.02(-0.33%) |
Aug 27, 2015 | 6.375 | 6.386 | 6.214 | 6.301 | 5,971,170 | -0.04(-0.66%) |
Aug 26, 2015 | 6.322 | 6.365 | 6.175 | 6.343 | 8,931,866 | +0.11(+1.78%) |
Aug 25, 2015 | 6.591 | 6.591 | 6.228 | 6.233 | 9,271,835 | -0.24(-3.67%) |
Aug 24, 2015 | 6.496 | 6.612 | 6.380 | 6.470 | 13,850,699 | -0.22(-3.31%) |
Aug 21, 2015 | 6.628 | 6.771 | 6.718 | 6.692 | 10,595,387 | -0.03(-0.39%) |
Aug 20, 2015 | 6.686 | 6.755 | 6.649 | 6.718 | 8,276,040 | +0.01(+0.08%) |
Aug 19, 2015 | 6.639 | 6.728 | 6.591 | 6.713 | 5,586,806 | +0.06(+0.95%) |
Aug 18, 2015 | 6.581 | 6.660 | 6.554 | 6.649 | 8,305,484 | +0.07(+1.04%) |
Aug 17, 2015 | 6.391 | 6.586 | 6.380 | 6.581 | 7,511,586 | +0.20(+3.14%) |
Aug 14, 2015 | 6.264 | 6.391 | 6.249 | 6.380 | 7,782,050 | +0.09(+1.51%) |
Aug 13, 2015 | 6.275 | 6.328 | 6.201 | 6.285 | 7,347,952 | +0.03(+0.42%) |
Aug 12, 2015 | 6.264 | 6.280 | 6.154 | 6.259 | 9,873,375 | -0.01(-0.17%) |
Aug 11, 2015 | 6.185 | 6.338 | 6.185 | 6.270 | 5,700,371 | +0.05(+0.85%) |
Aug 10, 2015 | 6.417 | 6.433 | 6.180 | 6.217 | 8,545,898 | -0.19(-2.96%) |
Aug 07, 2015 | 6.454 | 6.470 | 6.375 | 6.407 | 8,427,185 | -0.06(-0.90%) |
Aug 06, 2015 | 6.380 | 6.465 | 6.275 | 6.465 | 53,936,424 | -0.21(-3.08%) |
Aug 05, 2015 | 6.982 | 7.013 | 6.644 | 6.670 | 15,348,612 | -0.43(-6.09%) |
Aug 04, 2015 | 7.203 | 7.287 | 7.087 | 7.103 | 2,989,518 | -0.13(-1.75%) |
Aug 03, 2015 | 7.219 | 7.256 | 7.182 | 7.229 | 2,519,416 | +0.02(+0.29%) |
Jul 31, 2015 | 7.161 | 7.235 | 7.156 | 7.208 | 2,878,059 | +0.09(+1.33%) |
Jul 30, 2015 | 7.108 | 7.156 | 7.055 | 7.113 | 2,667,671 | -0.01(-0.07%) |
Jul 29, 2015 | 7.061 | 7.145 | 7.034 | 7.119 | 3,321,070 | +0.03(+0.37%) |
Jul 28, 2015 | 7.261 | 7.266 | 7.082 | 7.092 | 9,110,899 | -0.18(-2.54%) |
Jul 27, 2015 | 7.240 | 7.314 | 7.235 | 7.277 | 3,269,150 | +0.04(+0.58%) |
Jul 24, 2015 | 7.203 | 7.277 | 7.187 | 7.235 | 2,029,240 | +0.02(+0.22%) |
Jul 23, 2015 | 7.324 | 7.334 | 7.171 | 7.219 | 2,353,486 | -0.11(-1.51%) |
Jul 22, 2015 | 7.308 | 7.372 | 7.308 | 7.330 | 1,889,201 | +0.01(+0.07%) |
Jul 21, 2015 | 7.330 | 7.366 | 7.319 | 7.324 | 2,900,185 | -0.02(-0.22%) |
Jul 20, 2015 | 7.266 | 7.340 | 7.240 | 7.340 | 3,726,798 | +0.06(+0.80%) |
Jul 17, 2015 | 7.282 | 7.298 | 7.245 | 7.282 | 1,794,055 | -0.01(-0.07%) |
Jul 16, 2015 | 7.277 | 7.314 | 7.264 | 7.287 | 2,622,781 | +0.04(+0.51%) |
Jul 15, 2015 | 7.203 | 7.256 | 7.163 | 7.250 | 3,145,655 | +0.03(+0.36%) |
Jul 14, 2015 | 7.235 | 7.256 | 7.187 | 7.224 | 2,062,551 | +0.01(+0.07%) |
Jul 13, 2015 | 7.235 | 7.324 | 7.192 | 7.219 | 2,861,065 | +0.02(+0.22%) |
Jul 10, 2015 | 7.113 | 7.235 | 7.103 | 7.203 | 4,032,396 | +0.09(+1.26%) |
Jul 09, 2015 | 7.203 | 7.214 | 7.103 | 7.113 | 2,931,567 | -0.06(-0.81%) |
Jul 08, 2015 | 7.119 | 7.187 | 7.113 | 7.171 | 3,229,960 | +0.02(+0.22%) |
Jul 07, 2015 | 7.113 | 7.211 | 7.092 | 7.156 | 3,954,009 | +0.08(+1.12%) |
Jul 06, 2015 | 7.003 | 7.103 | 7.003 | 7.076 | 3,084,582 | +0.04(+0.52%) |
Jul 02, 2015 | 7.076 | 7.040 | 7.040 | 7.040 | 3,555,803 | +0.02(+0.23%) |
Jul 01, 2015 | 6.913 | 7.024 | 6.866 | 7.024 | 3,731,037 | +0.11(+1.60%) |
Jun 30, 2015 | 6.960 | 6.974 | 6.887 | 6.913 | 2,991,238 | -0.01(-0.15%) |
Jun 29, 2015 | 6.997 | 7.061 | 6.918 | 6.924 | 3,084,375 | -0.04(-0.53%) |
Jun 26, 2015 | 6.918 | 7.008 | 6.887 | 6.960 | 5,410,548 | +0.04(+0.53%) |
Jun 25, 2015 | 6.976 | 7.034 | 6.913 | 6.924 | 4,014,700 | -0.07(-0.98%) |
Jun 24, 2015 | 7.029 | 7.050 | 6.955 | 6.992 | 3,163,712 | -0.04(-0.53%) |
Jun 23, 2015 | 7.098 | 7.113 | 7.021 | 7.029 | 2,923,031 | -0.11(-1.48%) |
Jun 22, 2015 | 7.192 | 7.218 | 7.124 | 7.134 | 2,278,905 | -0.05(-0.73%) |
Jun 19, 2015 | 7.166 | 7.192 | 7.076 | 7.187 | 12,711,374 | +0.04(+0.52%) |
Jun 18, 2015 | 7.124 | 7.224 | 7.108 | 7.150 | 5,133,956 | +0.03(+0.44%) |
Jun 17, 2015 | 7.082 | 7.156 | 7.008 | 7.119 | 5,355,301 | +0.05(+0.75%) |
Jun 16, 2015 | 6.992 | 7.082 | 6.976 | 7.066 | 6,792,314 | +0.09(+1.36%) |
Jun 15, 2015 | 7.008 | 7.018 | 6.955 | 6.971 | 2,941,825 | -0.05(-0.68%) |
Jun 12, 2015 | 6.955 | 7.040 | 6.955 | 7.018 | 4,525,397 | +0.04(+0.53%) |
Jun 11, 2015 | 6.976 | 7.018 | 6.939 | 6.982 | 2,982,867 | +0.05(+0.68%) |
Jun 10, 2015 | 6.892 | 7.003 | 6.892 | 6.934 | 3,411,263 | +0.05(+0.77%) |
Jun 09, 2015 | 6.960 | 6.992 | 6.876 | 6.881 | 3,562,076 | -0.08(-1.21%) |
Jun 08, 2015 | 6.950 | 7.012 | 6.909 | 6.966 | 4,058,700 | +0.02(+0.30%) |
Jun 05, 2015 | 6.929 | 6.992 | 6.867 | 6.945 | 4,259,711 | -0.05(-0.74%) |
Jun 04, 2015 | 6.971 | 7.023 | 6.945 | 6.997 | 2,461,836 | +0.01(+0.07%) |
Jun 03, 2015 | 7.075 | 7.090 | 6.966 | 6.992 | 2,683,572 | -0.11(-1.61%) |
Jun 02, 2015 | 7.101 | 7.142 | 7.049 | 7.106 | 2,152,766 | -0.03(-0.36%) |