Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.720 | 5.800 | 5.530 | 5.620 | 61,818 | -0.23(-3.93%) |
Aug 28, 2015 | 5.930 | 5.930 | 5.658 | 5.850 | 57,151 | -0.10(-1.68%) |
Aug 27, 2015 | 5.670 | 6.040 | 5.650 | 5.950 | 48,345 | +0.27(+4.78%) |
Aug 26, 2015 | 6.050 | 6.050 | 5.540 | 5.678 | 36,243 | -0.30(-5.04%) |
Aug 25, 2015 | 6.100 | 6.340 | 5.980 | 5.980 | 55,073 | +0.32(+5.65%) |
Aug 24, 2015 | 5.120 | 5.740 | 4.150 | 5.660 | 108,401 | +0.34(+6.39%) |
Aug 21, 2015 | 5.840 | 5.850 | 5.314 | 5.320 | 99,644 | -0.57(-9.68%) |
Aug 20, 2015 | 6.200 | 6.213 | 5.850 | 5.890 | 80,299 | -0.33(-5.31%) |
Aug 19, 2015 | 6.050 | 6.270 | 5.990 | 6.220 | 21,775 | +0.16(+2.64%) |
Aug 18, 2015 | 6.030 | 6.370 | 6.000 | 6.060 | 37,974 | -0.07(-1.14%) |
Aug 17, 2015 | 6.240 | 6.240 | 6.030 | 6.130 | 43,034 | -0.09(-1.45%) |
Aug 14, 2015 | 6.410 | 6.410 | 6.218 | 6.220 | 28,739 | -0.19(-2.96%) |
Aug 13, 2015 | 6.630 | 6.860 | 6.400 | 6.410 | 67,448 | -0.22(-3.32%) |
Aug 12, 2015 | 6.450 | 6.700 | 6.450 | 6.630 | 41,710 | +0.16(+2.47%) |
Aug 11, 2015 | 6.690 | 6.720 | 6.370 | 6.470 | 27,549 | -0.20(-3.00%) |
Aug 10, 2015 | 6.330 | 6.830 | 6.320 | 6.670 | 84,825 | +0.44(+7.06%) |
Aug 07, 2015 | 6.230 | 6.373 | 6.000 | 6.230 | 48,353 | +0.03(+0.48%) |
Aug 06, 2015 | 6.500 | 6.500 | 6.180 | 6.200 | 61,386 | -0.30(-4.62%) |
Aug 05, 2015 | 6.340 | 6.570 | 6.200 | 6.500 | 46,640 | +0.33(+5.35%) |
Aug 04, 2015 | 6.410 | 6.470 | 6.070 | 6.170 | 47,922 | -0.16(-2.53%) |
Aug 03, 2015 | 6.680 | 6.720 | 6.261 | 6.330 | 63,281 | -0.26(-3.95%) |
Jul 31, 2015 | 6.430 | 6.800 | 6.320 | 6.590 | 38,953 | +0.13(+2.01%) |
Jul 30, 2015 | 6.570 | 6.671 | 6.250 | 6.460 | 63,422 | -0.19(-2.86%) |
Jul 29, 2015 | 6.970 | 7.130 | 6.600 | 6.650 | 111,084 | -0.39(-5.54%) |
Jul 28, 2015 | 6.860 | 7.040 | 6.720 | 7.040 | 45,675 | +0.11(+1.59%) |
Jul 27, 2015 | 6.780 | 6.930 | 6.570 | 6.930 | 35,757 | +0.01(+0.14%) |
Jul 24, 2015 | 7.030 | 7.050 | 6.760 | 6.920 | 47,935 | -0.06(-0.86%) |
Jul 23, 2015 | 7.130 | 7.250 | 6.820 | 6.980 | 99,097 | -0.02(-0.29%) |
Jul 22, 2015 | 7.000 | 7.050 | 6.950 | 7.000 | 30,407 | +0.00(+0.00%) |
Jul 21, 2015 | 6.950 | 7.060 | 6.871 | 7.000 | 50,807 | +0.15(+2.19%) |
Jul 20, 2015 | 7.180 | 7.260 | 6.820 | 6.850 | 61,787 | -0.27(-3.79%) |
Jul 17, 2015 | 7.220 | 7.300 | 7.050 | 7.120 | 52,299 | -0.17(-2.33%) |
Jul 16, 2015 | 7.450 | 7.450 | 7.060 | 7.290 | 57,619 | -0.14(-1.88%) |
Jul 15, 2015 | 7.500 | 7.600 | 7.410 | 7.430 | 71,024 | -0.07(-0.93%) |
Jul 14, 2015 | 7.250 | 7.540 | 7.250 | 7.500 | 147,219 | +0.26(+3.59%) |
Jul 13, 2015 | 7.160 | 7.301 | 7.090 | 7.240 | 99,795 | +0.22(+3.13%) |
Jul 10, 2015 | 6.840 | 7.080 | 6.810 | 7.020 | 118,320 | +0.01(+0.14%) |
Jul 09, 2015 | 7.060 | 7.100 | 6.870 | 7.010 | 138,688 | +0.15(+2.19%) |
Jul 08, 2015 | 7.050 | 7.060 | 6.520 | 6.860 | 243,911 | -0.33(-4.59%) |
Jul 07, 2015 | 7.500 | 7.650 | 7.010 | 7.190 | 864,339 | +0.28(+4.05%) |
Jul 06, 2015 | 7.200 | 7.200 | 6.630 | 6.910 | 143,832 | -0.04(-0.58%) |
Jul 02, 2015 | 5.800 | 6.950 | 6.950 | 6.950 | 573,200 | +1.12(+19.21%) |
Jul 01, 2015 | 5.780 | 5.850 | 5.700 | 5.830 | 28,073 | +0.16(+2.73%) |
Jun 30, 2015 | 5.760 | 5.760 | 5.500 | 5.675 | 30,861 | +0.04(+0.80%) |
Jun 29, 2015 | 5.800 | 5.845 | 5.530 | 5.630 | 82,892 | -0.18(-3.10%) |
Jun 26, 2015 | 5.808 | 6.100 | 5.750 | 5.810 | 85,655 | -0.04(-0.68%) |
Jun 25, 2015 | 5.920 | 6.040 | 5.700 | 5.850 | 62,178 | +0.04(+0.69%) |
Jun 24, 2015 | 6.010 | 6.010 | 5.650 | 5.810 | 36,560 | -0.17(-2.84%) |
Jun 23, 2015 | 5.950 | 6.160 | 5.650 | 5.980 | 172,441 | +0.14(+2.40%) |
Jun 22, 2015 | 5.440 | 6.190 | 5.400 | 5.840 | 164,078 | +0.23(+4.10%) |
Jun 19, 2015 | 6.040 | 6.287 | 5.220 | 5.610 | 283,483 | -0.64(-10.24%) |
Jun 18, 2015 | 6.520 | 6.520 | 6.130 | 6.250 | 159,798 | -0.28(-4.29%) |
Jun 17, 2015 | 6.840 | 6.840 | 6.510 | 6.530 | 69,045 | -0.20(-2.97%) |
Jun 16, 2015 | 6.750 | 6.880 | 6.520 | 6.730 | 46,208 | +0.07(+0.98%) |
Jun 15, 2015 | 6.920 | 6.920 | 6.570 | 6.665 | 77,872 | -0.24(-3.41%) |
Jun 12, 2015 | 6.750 | 7.260 | 6.750 | 6.900 | 125,029 | +0.11(+1.62%) |
Jun 11, 2015 | 7.210 | 7.300 | 6.750 | 6.790 | 91,431 | -0.47(-6.47%) |
Jun 10, 2015 | 7.120 | 7.510 | 7.022 | 7.260 | 54,273 | +0.09(+1.26%) |
Jun 09, 2015 | 7.290 | 7.350 | 7.000 | 7.170 | 56,191 | -0.12(-1.65%) |
Jun 08, 2015 | 7.350 | 7.550 | 7.200 | 7.290 | 98,672 | -0.03(-0.41%) |
Jun 05, 2015 | 7.680 | 7.740 | 7.100 | 7.320 | 183,868 | -0.54(-6.87%) |
Jun 04, 2015 | 7.700 | 7.910 | 7.520 | 7.860 | 147,225 | +0.20(+2.61%) |
Jun 03, 2015 | 7.240 | 7.710 | 7.180 | 7.660 | 140,808 | +0.50(+6.98%) |
Jun 02, 2015 | 6.770 | 7.180 | 6.770 | 7.160 | 37,151 | +0.30(+4.37%) |