Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.998 | 5.998 | 5.842 | 5.897 | 84,721 | -0.12(-1.99%) |
Aug 28, 2015 | 5.998 | 6.072 | 5.998 | 6.017 | 50,088 | +0.03(+0.54%) |
Aug 27, 2015 | 6.012 | 6.077 | 5.961 | 5.984 | 109,539 | -0.02(-0.31%) |
Aug 26, 2015 | 6.090 | 6.090 | 5.961 | 6.003 | 84,579 | -0.01(-0.23%) |
Aug 25, 2015 | 6.077 | 6.077 | 6.008 | 6.017 | 42,505 | +0.07(+1.24%) |
Aug 24, 2015 | 6.058 | 6.081 | 5.929 | 5.943 | 41,662 | -0.14(-2.34%) |
Aug 21, 2015 | 6.058 | 6.265 | 6.058 | 6.086 | 49,332 | -0.04(-0.60%) |
Aug 20, 2015 | 6.132 | 6.146 | 6.081 | 6.123 | 96,542 | -0.01(-0.23%) |
Aug 19, 2015 | 6.141 | 6.215 | 6.118 | 6.136 | 61,762 | -0.00(-0.07%) |
Aug 18, 2015 | 6.196 | 6.215 | 6.123 | 6.141 | 48,835 | -0.07(-1.19%) |
Aug 17, 2015 | 6.169 | 6.228 | 6.159 | 6.215 | 70,664 | +0.03(+0.45%) |
Aug 14, 2015 | 6.100 | 6.219 | 6.100 | 6.187 | 199,869 | +0.08(+1.36%) |
Aug 13, 2015 | 6.215 | 6.238 | 6.100 | 6.104 | 130,504 | -0.13(-2.07%) |
Aug 12, 2015 | 6.233 | 6.307 | 6.192 | 6.233 | 63,630 | -0.03(-0.51%) |
Aug 11, 2015 | 6.234 | 6.297 | 6.179 | 6.265 | 61,906 | +0.03(+0.44%) |
Aug 10, 2015 | 6.288 | 6.342 | 6.220 | 6.238 | 245,407 | -0.05(-0.79%) |
Aug 07, 2015 | 6.252 | 6.342 | 6.252 | 6.288 | 154,093 | +0.03(+0.43%) |
Aug 06, 2015 | 6.225 | 6.311 | 6.211 | 6.261 | 48,355 | +0.01(+0.22%) |
Aug 05, 2015 | 6.370 | 6.370 | 6.243 | 6.247 | 472,949 | -0.09(-1.36%) |
Aug 04, 2015 | 6.311 | 6.360 | 6.297 | 6.333 | 29,815 | +0.03(+0.50%) |
Aug 03, 2015 | 6.333 | 6.351 | 6.252 | 6.302 | 29,629 | -0.06(-0.93%) |
Jul 31, 2015 | 6.342 | 6.360 | 6.306 | 6.360 | 27,738 | +0.06(+0.93%) |
Jul 30, 2015 | 6.306 | 6.324 | 6.256 | 6.302 | 8,286 | -0.04(-0.57%) |
Jul 29, 2015 | 6.279 | 6.360 | 6.279 | 6.338 | 10,535 | +0.05(+0.72%) |
Jul 28, 2015 | 6.320 | 6.342 | 6.274 | 6.292 | 22,643 | -0.01(-0.22%) |
Jul 27, 2015 | 6.270 | 6.306 | 6.252 | 6.306 | 10,825 | +0.04(+0.65%) |
Jul 24, 2015 | 6.320 | 6.333 | 6.229 | 6.265 | 83,547 | -0.07(-1.07%) |
Jul 23, 2015 | 6.338 | 6.342 | 6.297 | 6.333 | 9,447 | -0.00(-0.07%) |
Jul 22, 2015 | 6.428 | 6.428 | 6.333 | 6.338 | 18,833 | -0.08(-1.20%) |
Jul 21, 2015 | 6.342 | 6.487 | 6.342 | 6.415 | 10,498 | +0.07(+1.14%) |
Jul 20, 2015 | 6.388 | 6.388 | 6.329 | 6.342 | 17,866 | -0.06(-0.99%) |
Jul 17, 2015 | 6.451 | 6.456 | 6.397 | 6.406 | 16,703 | -0.07(-1.05%) |
Jul 16, 2015 | 6.338 | 6.487 | 6.320 | 6.474 | 26,270 | +0.16(+2.58%) |
Jul 15, 2015 | 6.306 | 6.315 | 6.297 | 6.311 | 54,959 | +0.00(+0.07%) |
Jul 14, 2015 | 6.322 | 6.322 | 6.297 | 6.306 | 22,592 | -0.01(-0.22%) |
Jul 13, 2015 | 6.342 | 6.342 | 6.315 | 6.320 | 7,962 | -0.01(-0.21%) |
Jul 10, 2015 | 6.302 | 6.333 | 6.283 | 6.333 | 23,557 | +0.08(+1.30%) |
Jul 09, 2015 | 6.406 | 6.406 | 6.252 | 6.252 | 50,578 | -0.08(-1.29%) |
Jul 08, 2015 | 6.315 | 6.415 | 6.315 | 6.333 | 8,123 | -0.01(-0.14%) |
Jul 07, 2015 | 6.419 | 6.428 | 6.324 | 6.342 | 54,392 | -0.06(-0.92%) |
Jul 06, 2015 | 6.424 | 6.428 | 6.397 | 6.401 | 19,848 | -0.03(-0.49%) |
Jul 02, 2015 | 6.415 | 6.433 | 6.433 | 6.433 | 30,020 | +0.00(+0.07%) |
Jul 01, 2015 | 6.456 | 6.456 | 6.342 | 6.428 | 36,958 | +0.00(+0.07%) |
Jun 30, 2015 | 6.274 | 6.428 | 6.274 | 6.424 | 31,406 | +0.14(+2.16%) |
Jun 29, 2015 | 6.347 | 6.428 | 6.270 | 6.288 | 17,901 | -0.14(-2.25%) |
Jun 26, 2015 | 6.320 | 6.542 | 6.256 | 6.433 | 433,971 | +0.11(+1.79%) |
Jun 25, 2015 | 6.320 | 6.338 | 6.302 | 6.320 | 11,410 | +0.01(+0.14%) |
Jun 24, 2015 | 6.324 | 6.360 | 6.292 | 6.311 | 30,567 | -0.03(-0.50%) |
Jun 23, 2015 | 6.496 | 6.542 | 6.270 | 6.342 | 155,294 | -0.17(-2.64%) |
Jun 22, 2015 | 6.437 | 6.537 | 6.419 | 6.514 | 55,345 | +0.01(+0.14%) |
Jun 19, 2015 | 6.542 | 6.564 | 6.370 | 6.505 | 473,574 | +0.00(+0.07%) |
Jun 18, 2015 | 6.460 | 6.560 | 6.451 | 6.501 | 56,659 | +0.07(+1.13%) |
Jun 17, 2015 | 6.465 | 6.519 | 6.388 | 6.428 | 44,576 | -0.06(-0.91%) |
Jun 16, 2015 | 6.428 | 6.505 | 6.370 | 6.487 | 37,918 | +0.14(+2.29%) |
Jun 15, 2015 | 6.415 | 6.419 | 6.324 | 6.342 | 72,791 | -0.08(-1.20%) |
Jun 12, 2015 | 6.401 | 6.505 | 6.388 | 6.419 | 81,093 | +0.01(+0.21%) |
Jun 11, 2015 | 6.419 | 6.501 | 6.342 | 6.406 | 101,648 | -0.01(-0.21%) |
Jun 10, 2015 | 6.501 | 6.505 | 6.365 | 6.419 | 108,804 | -0.07(-1.05%) |
Jun 09, 2015 | 6.514 | 6.519 | 6.379 | 6.487 | 99,151 | +0.02(+0.28%) |
Jun 08, 2015 | 6.401 | 6.501 | 6.379 | 6.469 | 101,145 | +0.10(+1.64%) |
Jun 05, 2015 | 6.365 | 6.401 | 6.306 | 6.365 | 27,877 | -0.05(-0.78%) |
Jun 04, 2015 | 6.433 | 6.465 | 6.302 | 6.415 | 85,037 | -0.02(-0.35%) |
Jun 03, 2015 | 6.238 | 6.528 | 6.197 | 6.437 | 192,800 | +0.20(+3.20%) |
Jun 02, 2015 | 6.188 | 6.283 | 6.143 | 6.238 | 34,075 | +0.07(+1.10%) |