Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.900 | 5.987 | 5.793 | 5.987 | 1,187 | -0.05(-0.86%) |
Aug 28, 2015 | 5.984 | 6.074 | 5.938 | 6.039 | 4,707 | +0.20(+3.37%) |
Aug 27, 2015 | 5.638 | 5.861 | 5.638 | 5.842 | 6,448 | +0.24(+4.32%) |
Aug 26, 2015 | 5.735 | 5.735 | 5.549 | 5.600 | 6,412 | -0.21(-3.66%) |
Aug 25, 2015 | 6.199 | 6.199 | 5.764 | 5.813 | 30,178 | -0.18(-3.02%) |
Aug 24, 2015 | 6.277 | 6.373 | 5.948 | 5.993 | 47,427 | -0.49(-7.51%) |
Aug 21, 2015 | 6.731 | 6.731 | 6.461 | 6.480 | 13,934 | -0.18(-2.76%) |
Aug 20, 2015 | 6.548 | 6.741 | 6.548 | 6.664 | 15,204 | +0.09(+1.32%) |
Aug 19, 2015 | 6.461 | 6.586 | 6.461 | 6.577 | 21,656 | +0.15(+2.41%) |
Aug 18, 2015 | 6.557 | 6.557 | 6.354 | 6.422 | 17,129 | -0.19(-2.92%) |
Aug 17, 2015 | 6.586 | 6.615 | 6.567 | 6.615 | 5,109 | +0.17(+2.64%) |
Aug 14, 2015 | 6.557 | 6.577 | 6.441 | 6.445 | 11,893 | -0.03(-0.54%) |
Aug 13, 2015 | 6.673 | 6.702 | 6.480 | 6.480 | 26,587 | -0.25(-3.73%) |
Aug 12, 2015 | 6.586 | 6.731 | 6.586 | 6.731 | 32,492 | +0.40(+6.26%) |
Aug 11, 2015 | 6.344 | 6.383 | 6.190 | 6.335 | 46,998 | +0.05(+0.77%) |
Aug 10, 2015 | 6.025 | 6.286 | 5.991 | 6.286 | 27,009 | +0.36(+6.01%) |
Aug 07, 2015 | 5.938 | 6.059 | 5.930 | 5.930 | 13,587 | -0.02(-0.30%) |
Aug 06, 2015 | 5.813 | 6.006 | 5.813 | 5.948 | 21,947 | +0.09(+1.49%) |
Aug 05, 2015 | 6.083 | 6.093 | 5.851 | 5.861 | 18,189 | -0.14(-2.32%) |
Aug 04, 2015 | 6.064 | 6.112 | 5.996 | 6.000 | 9,213 | -0.04(-0.74%) |
Aug 03, 2015 | 6.190 | 6.190 | 6.025 | 6.045 | 38,181 | -0.17(-2.80%) |
Jul 31, 2015 | 6.248 | 6.286 | 6.161 | 6.219 | 3,191 | +0.05(+0.78%) |
Jul 30, 2015 | 6.248 | 6.257 | 6.141 | 6.170 | 13,519 | -0.11(-1.69%) |
Jul 29, 2015 | 6.286 | 6.317 | 6.153 | 6.277 | 26,207 | +0.08(+1.25%) |
Jul 28, 2015 | 6.190 | 6.286 | 6.190 | 6.199 | 20,069 | +0.10(+1.70%) |
Jul 27, 2015 | 6.219 | 6.325 | 6.096 | 6.096 | 25,300 | -0.13(-2.13%) |
Jul 24, 2015 | 6.045 | 6.238 | 5.900 | 6.228 | 10,215 | +0.13(+2.06%) |
Jul 23, 2015 | 6.353 | 6.353 | 6.093 | 6.103 | 7,502 | -0.27(-4.25%) |
Jul 22, 2015 | 6.393 | 6.393 | 6.248 | 6.373 | 39,649 | +0.03(+0.46%) |
Jul 21, 2015 | 6.373 | 6.499 | 6.344 | 6.344 | 18,783 | +0.03(+0.46%) |
Jul 20, 2015 | 6.712 | 6.722 | 6.228 | 6.315 | 66,752 | -0.52(-7.64%) |
Jul 17, 2015 | 7.070 | 7.070 | 6.833 | 6.838 | 50,684 | -0.23(-3.28%) |
Jul 16, 2015 | 7.060 | 7.098 | 7.041 | 7.069 | 14,046 | +0.01(+0.13%) |
Jul 15, 2015 | 7.302 | 7.302 | 7.051 | 7.060 | 42,837 | -0.16(-2.24%) |
Jul 14, 2015 | 7.274 | 7.379 | 7.222 | 7.222 | 4,919 | -0.08(-1.10%) |
Jul 13, 2015 | 7.167 | 7.457 | 7.167 | 7.302 | 15,898 | +0.04(+0.53%) |
Jul 10, 2015 | 7.331 | 7.331 | 7.205 | 7.263 | 5,139 | +0.02(+0.27%) |
Jul 09, 2015 | 7.312 | 7.312 | 7.167 | 7.244 | 11,485 | +0.16(+2.32%) |
Jul 08, 2015 | 7.331 | 7.331 | 7.070 | 7.079 | 41,696 | -0.26(-3.56%) |
Jul 07, 2015 | 7.640 | 7.669 | 7.244 | 7.341 | 59,521 | -0.40(-5.13%) |
Jul 06, 2015 | 7.698 | 7.833 | 7.660 | 7.737 | 6,379 | -0.05(-0.62%) |
Jul 02, 2015 | 7.834 | 7.785 | 7.785 | 7.785 | 9,098 | +0.01(+0.19%) |
Jul 01, 2015 | 7.844 | 7.853 | 7.727 | 7.771 | 26,806 | -0.10(-1.21%) |
Jun 30, 2015 | 7.998 | 8.008 | 7.834 | 7.866 | 11,886 | -0.16(-2.01%) |
Jun 29, 2015 | 8.172 | 8.172 | 7.905 | 8.027 | 11,867 | -0.06(-0.72%) |
Jun 26, 2015 | 8.085 | 8.124 | 8.056 | 8.085 | 13,804 | -0.08(-0.99%) |
Jun 25, 2015 | 8.163 | 8.223 | 8.143 | 8.166 | 8,393 | -0.11(-1.28%) |
Jun 24, 2015 | 8.210 | 8.346 | 8.185 | 8.272 | 19,871 | -0.05(-0.58%) |
Jun 23, 2015 | 8.315 | 8.349 | 8.281 | 8.320 | 23,581 | -0.01(-0.12%) |
Jun 22, 2015 | 8.291 | 8.358 | 8.291 | 8.330 | 17,471 | -0.09(-1.04%) |
Jun 19, 2015 | 8.532 | 8.582 | 8.417 | 8.417 | 9,569 | -0.21(-2.44%) |
Jun 18, 2015 | 8.561 | 8.667 | 8.561 | 8.627 | 18,135 | +0.15(+1.81%) |
Jun 17, 2015 | 8.378 | 8.493 | 8.378 | 8.474 | 14,631 | +0.16(+1.97%) |
Jun 16, 2015 | 8.339 | 8.406 | 8.310 | 8.310 | 3,621 | -0.10(-1.15%) |
Jun 15, 2015 | 8.281 | 8.493 | 8.281 | 8.407 | 5,997 | +0.06(+0.69%) |
Jun 12, 2015 | 8.435 | 8.435 | 8.321 | 8.349 | 10,930 | -0.13(-1.48%) |
Jun 11, 2015 | 8.310 | 8.474 | 8.310 | 8.474 | 3,004 | +0.04(+0.46%) |
Jun 10, 2015 | 8.486 | 8.486 | 8.320 | 8.435 | 2,620 | +0.18(+2.22%) |
Jun 09, 2015 | 8.320 | 8.330 | 8.204 | 8.253 | 12,323 | -0.11(-1.27%) |
Jun 08, 2015 | 8.397 | 8.397 | 8.233 | 8.358 | 5,385 | +0.02(+0.23%) |
Jun 05, 2015 | 8.368 | 8.455 | 8.320 | 8.339 | 21,846 | -0.07(-0.80%) |
Jun 04, 2015 | 8.416 | 8.443 | 8.243 | 8.407 | 3,780 | -0.14(-1.69%) |
Jun 03, 2015 | 8.551 | 8.551 | 8.551 | 8.551 | 185 | -0.02(-0.22%) |
Jun 02, 2015 | 8.541 | 8.667 | 8.541 | 8.570 | 12,031 | -0.08(-0.89%) |