Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.800 | 6.055 | 5.760 | 6.050 | 555,975 | +0.18(+3.07%) |
Sep 29, 2015 | 5.800 | 5.950 | 5.750 | 5.870 | 551,638 | +0.13(+2.26%) |
Sep 28, 2015 | 5.700 | 5.800 | 5.640 | 5.740 | 605,369 | -0.07(-1.20%) |
Sep 25, 2015 | 5.740 | 6.010 | 5.630 | 5.810 | 737,528 | -0.03(-0.51%) |
Sep 24, 2015 | 5.540 | 5.871 | 5.540 | 5.840 | 783,790 | +0.42(+7.75%) |
Sep 23, 2015 | 5.490 | 5.560 | 5.385 | 5.420 | 206,497 | +0.02(+0.37%) |
Sep 22, 2015 | 5.480 | 5.550 | 5.320 | 5.400 | 384,555 | -0.21(-3.74%) |
Sep 21, 2015 | 5.490 | 5.650 | 5.390 | 5.610 | 667,559 | +0.03(+0.54%) |
Sep 18, 2015 | 5.540 | 5.790 | 5.410 | 5.580 | 2,200,244 | +0.13(+2.39%) |
Sep 17, 2015 | 5.165 | 5.500 | 5.110 | 5.450 | 1,148,468 | +0.31(+6.03%) |
Sep 16, 2015 | 5.120 | 5.270 | 5.016 | 5.140 | 1,100,434 | +0.24(+4.90%) |
Sep 15, 2015 | 4.980 | 5.090 | 4.890 | 4.900 | 363,930 | -0.09(-1.80%) |
Sep 14, 2015 | 4.910 | 5.090 | 4.790 | 4.990 | 567,954 | +0.06(+1.22%) |
Sep 11, 2015 | 4.770 | 4.950 | 4.560 | 4.930 | 781,256 | +0.12(+2.49%) |
Sep 10, 2015 | 4.990 | 5.040 | 4.800 | 4.810 | 614,220 | -0.05(-1.03%) |
Sep 09, 2015 | 5.090 | 5.210 | 4.840 | 4.860 | 602,696 | -0.29(-5.63%) |
Sep 08, 2015 | 5.170 | 5.270 | 4.970 | 5.150 | 460,293 | +0.13(+2.59%) |
Sep 04, 2015 | 5.040 | 5.020 | 5.020 | 5.020 | 352,000 | +0.01(+0.20%) |
Sep 03, 2015 | 5.000 | 5.290 | 4.960 | 5.010 | 412,419 | -0.14(-2.72%) |
Sep 02, 2015 | 5.230 | 5.308 | 5.045 | 5.150 | 366,021 | -0.10(-1.90%) |
Sep 01, 2015 | 5.430 | 5.520 | 5.240 | 5.250 | 509,136 | -0.09(-1.69%) |
Aug 31, 2015 | 5.320 | 5.430 | 5.150 | 5.340 | 459,824 | -0.09(-1.66%) |
Aug 28, 2015 | 5.000 | 5.430 | 5.000 | 5.430 | 714,997 | +0.44(+8.82%) |
Aug 27, 2015 | 4.790 | 5.060 | 4.760 | 4.990 | 813,585 | +0.22(+4.61%) |
Aug 26, 2015 | 4.970 | 5.000 | 4.720 | 4.770 | 926,508 | -0.28(-5.54%) |
Aug 25, 2015 | 5.390 | 5.400 | 4.970 | 5.050 | 957,749 | -0.22(-4.17%) |
Aug 24, 2015 | 5.470 | 5.670 | 5.260 | 5.270 | 1,399,813 | -0.28(-5.05%) |
Aug 21, 2015 | 5.700 | 5.820 | 5.500 | 5.550 | 1,059,450 | -0.12(-2.12%) |
Aug 20, 2015 | 5.770 | 5.889 | 5.620 | 5.670 | 919,938 | +0.04(+0.71%) |
Aug 19, 2015 | 5.350 | 5.650 | 5.330 | 5.630 | 672,619 | +0.34(+6.43%) |
Aug 18, 2015 | 5.250 | 5.310 | 5.150 | 5.290 | 372,789 | -0.06(-1.12%) |
Aug 17, 2015 | 5.240 | 5.520 | 5.240 | 5.350 | 722,020 | +0.15(+2.88%) |
Aug 14, 2015 | 5.430 | 5.480 | 5.120 | 5.200 | 420,351 | -0.14(-2.62%) |
Aug 13, 2015 | 5.450 | 5.580 | 5.100 | 5.340 | 687,080 | -0.27(-4.81%) |
Aug 12, 2015 | 5.470 | 5.645 | 5.430 | 5.610 | 1,087,873 | +0.29(+5.45%) |
Aug 11, 2015 | 5.300 | 5.350 | 5.060 | 5.320 | 745,375 | +0.08(+1.53%) |
Aug 10, 2015 | 4.980 | 5.300 | 4.880 | 5.240 | 1,026,941 | +0.36(+7.38%) |
Aug 07, 2015 | 5.010 | 5.150 | 4.880 | 4.880 | 821,145 | +0.02(+0.41%) |
Aug 06, 2015 | 4.730 | 4.949 | 4.650 | 4.860 | 537,425 | +0.17(+3.62%) |
Aug 05, 2015 | 4.860 | 4.920 | 4.670 | 4.690 | 594,465 | -0.11(-2.29%) |
Aug 04, 2015 | 4.960 | 5.020 | 4.760 | 4.800 | 614,806 | +0.03(+0.63%) |
Aug 03, 2015 | 4.950 | 4.990 | 4.760 | 4.770 | 342,284 | -0.21(-4.22%) |
Jul 31, 2015 | 4.990 | 5.170 | 4.900 | 4.980 | 629,038 | +0.17(+3.53%) |
Jul 30, 2015 | 4.810 | 4.900 | 4.690 | 4.810 | 571,701 | -0.08(-1.64%) |
Jul 29, 2015 | 4.750 | 4.970 | 4.640 | 4.890 | 734,762 | +0.14(+2.95%) |
Jul 28, 2015 | 4.680 | 4.790 | 4.620 | 4.750 | 446,675 | +0.12(+2.59%) |
Jul 27, 2015 | 4.700 | 4.970 | 4.580 | 4.630 | 744,996 | -0.11(-2.32%) |
Jul 24, 2015 | 4.390 | 4.800 | 4.260 | 4.740 | 1,060,414 | +0.28(+6.28%) |
Jul 23, 2015 | 4.655 | 4.681 | 4.410 | 4.460 | 990,880 | -0.13(-2.83%) |
Jul 22, 2015 | 4.530 | 4.700 | 4.430 | 4.590 | 587,113 | -0.08(-1.71%) |
Jul 21, 2015 | 4.620 | 4.910 | 4.533 | 4.670 | 635,536 | +0.08(+1.74%) |
Jul 20, 2015 | 5.150 | 5.150 | 4.560 | 4.590 | 1,727,003 | -0.71(-13.40%) |
Jul 17, 2015 | 5.320 | 5.340 | 5.200 | 5.300 | 723,992 | -0.04(-0.75%) |
Jul 16, 2015 | 5.300 | 5.370 | 5.210 | 5.340 | 463,524 | +0.03(+0.56%) |
Jul 15, 2015 | 5.250 | 5.360 | 5.160 | 5.310 | 630,081 | +0.01(+0.19%) |
Jul 14, 2015 | 5.200 | 5.380 | 5.140 | 5.300 | 582,424 | +0.09(+1.73%) |
Jul 13, 2015 | 4.940 | 5.210 | 4.831 | 5.210 | 638,298 | +0.19(+3.78%) |
Jul 10, 2015 | 4.900 | 5.040 | 4.830 | 5.020 | 469,824 | +0.14(+2.87%) |
Jul 09, 2015 | 5.000 | 5.028 | 4.810 | 4.880 | 564,479 | -0.02(-0.41%) |
Jul 08, 2015 | 5.020 | 5.150 | 4.880 | 4.900 | 435,502 | -0.09(-1.80%) |
Jul 07, 2015 | 5.120 | 5.168 | 4.851 | 4.990 | 1,114,932 | -0.30(-5.67%) |
Jul 06, 2015 | 5.230 | 5.450 | 5.200 | 5.290 | 618,258 | +0.09(+1.73%) |
Jul 02, 2015 | 5.120 | 5.200 | 5.200 | 5.200 | 746,800 | +0.17(+3.38%) |