Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.655 | 5.795 | 5.579 | 5.764 | 1,128,185 | +0.31(+5.77%) |
Sep 29, 2015 | 5.381 | 5.511 | 5.299 | 5.449 | 1,046,931 | +0.06(+1.14%) |
Sep 28, 2015 | 5.682 | 5.689 | 5.378 | 5.388 | 694,272 | -0.35(-6.08%) |
Sep 25, 2015 | 5.559 | 5.805 | 5.545 | 5.737 | 1,455,135 | +0.23(+4.09%) |
Sep 24, 2015 | 5.258 | 5.518 | 5.173 | 5.511 | 1,224,775 | +0.14(+2.54%) |
Sep 23, 2015 | 5.347 | 5.484 | 5.279 | 5.374 | 720,257 | +0.12(+2.21%) |
Sep 22, 2015 | 5.265 | 5.347 | 5.190 | 5.258 | 836,426 | -0.10(-1.91%) |
Sep 21, 2015 | 5.374 | 5.531 | 5.320 | 5.361 | 637,767 | +0.08(+1.42%) |
Sep 18, 2015 | 5.244 | 5.573 | 5.210 | 5.285 | 1,027,915 | -0.16(-3.01%) |
Sep 17, 2015 | 5.497 | 5.648 | 5.419 | 5.449 | 833,105 | -0.21(-3.74%) |
Sep 16, 2015 | 5.408 | 5.696 | 5.408 | 5.661 | 448,728 | +0.26(+4.81%) |
Sep 15, 2015 | 5.415 | 5.470 | 5.320 | 5.402 | 548,211 | -0.16(-2.83%) |
Sep 14, 2015 | 5.408 | 5.576 | 5.210 | 5.559 | 723,229 | +0.20(+3.70%) |
Sep 11, 2015 | 5.518 | 5.566 | 5.320 | 5.361 | 611,659 | -0.18(-3.33%) |
Sep 10, 2015 | 5.463 | 5.600 | 5.429 | 5.545 | 1,187,802 | +0.02(+0.37%) |
Sep 09, 2015 | 5.490 | 5.716 | 5.470 | 5.525 | 1,323,408 | +0.08(+1.51%) |
Sep 08, 2015 | 5.566 | 5.579 | 5.395 | 5.443 | 662,289 | -0.04(-0.75%) |
Sep 04, 2015 | 5.299 | 5.484 | 5.484 | 5.484 | 894,488 | +0.11(+2.04%) |
Sep 03, 2015 | 5.306 | 5.484 | 5.231 | 5.374 | 1,016,648 | +0.02(+0.38%) |
Sep 02, 2015 | 5.354 | 5.374 | 5.149 | 5.354 | 799,879 | +0.01(+0.13%) |
Sep 01, 2015 | 5.251 | 5.449 | 5.128 | 5.347 | 1,683,217 | +0.04(+0.77%) |
Aug 31, 2015 | 4.991 | 5.402 | 4.889 | 5.306 | 856,878 | +0.19(+3.74%) |
Aug 28, 2015 | 5.237 | 5.354 | 5.080 | 5.114 | 628,775 | -0.18(-3.36%) |
Aug 27, 2015 | 4.923 | 5.333 | 4.923 | 5.292 | 937,303 | +0.41(+8.40%) |
Aug 26, 2015 | 4.779 | 4.913 | 4.615 | 4.882 | 832,635 | +0.17(+3.63%) |
Aug 25, 2015 | 4.848 | 4.906 | 4.697 | 4.711 | 425,716 | +0.02(+0.44%) |
Aug 24, 2015 | 4.540 | 4.841 | 4.424 | 4.690 | 578,816 | -0.23(-4.72%) |
Aug 21, 2015 | 5.073 | 5.094 | 4.923 | 4.923 | 699,489 | -0.24(-4.64%) |
Aug 20, 2015 | 4.930 | 5.216 | 4.896 | 5.162 | 490,260 | +0.14(+2.86%) |
Aug 19, 2015 | 4.978 | 5.084 | 4.875 | 5.019 | 923,133 | -0.07(-1.34%) |
Aug 18, 2015 | 5.210 | 5.244 | 5.005 | 5.087 | 612,308 | -0.20(-3.75%) |
Aug 17, 2015 | 5.258 | 5.422 | 5.237 | 5.285 | 551,520 | -0.03(-0.51%) |
Aug 14, 2015 | 5.237 | 5.347 | 5.196 | 5.313 | 705,844 | +0.09(+1.70%) |
Aug 13, 2015 | 5.402 | 5.429 | 5.217 | 5.224 | 643,895 | -0.12(-2.30%) |
Aug 12, 2015 | 5.299 | 5.415 | 5.142 | 5.347 | 804,305 | +0.14(+2.76%) |
Aug 11, 2015 | 5.265 | 5.265 | 5.046 | 5.203 | 769,562 | -0.12(-2.19%) |
Aug 10, 2015 | 5.087 | 5.453 | 5.067 | 5.320 | 1,118,268 | +0.27(+5.28%) |
Aug 07, 2015 | 5.231 | 5.367 | 5.032 | 5.053 | 734,544 | -0.12(-2.25%) |
Aug 06, 2015 | 5.169 | 5.272 | 5.039 | 5.169 | 1,192,228 | +0.25(+5.15%) |
Aug 05, 2015 | 4.800 | 4.940 | 4.752 | 4.916 | 969,713 | +0.25(+5.27%) |
Aug 04, 2015 | 4.615 | 4.711 | 4.554 | 4.670 | 1,060,097 | +0.12(+2.71%) |
Aug 03, 2015 | 4.923 | 4.998 | 4.506 | 4.547 | 1,087,475 | -0.41(-8.28%) |
Jul 31, 2015 | 4.745 | 5.053 | 4.677 | 4.957 | 1,358,374 | +0.34(+7.25%) |
Jul 30, 2015 | 4.834 | 4.834 | 4.547 | 4.622 | 1,080,770 | -0.18(-3.70%) |
Jul 29, 2015 | 4.971 | 4.971 | 4.752 | 4.800 | 1,166,199 | -0.09(-1.82%) |
Jul 28, 2015 | 4.499 | 4.916 | 4.390 | 4.889 | 1,522,041 | +0.50(+11.37%) |
Jul 27, 2015 | 4.485 | 4.581 | 4.376 | 4.390 | 1,402,060 | -0.46(-9.45%) |
Jul 24, 2015 | 5.169 | 5.176 | 4.841 | 4.848 | 1,141,661 | -0.35(-6.71%) |
Jul 23, 2015 | 5.306 | 5.456 | 5.176 | 5.196 | 792,073 | -0.10(-1.81%) |
Jul 22, 2015 | 5.272 | 5.381 | 5.217 | 5.292 | 891,244 | +0.01(+0.26%) |
Jul 21, 2015 | 5.265 | 5.395 | 5.210 | 5.279 | 978,380 | +0.05(+0.92%) |
Jul 20, 2015 | 5.402 | 5.415 | 5.214 | 5.231 | 634,908 | -0.27(-4.97%) |
Jul 17, 2015 | 5.661 | 5.675 | 5.477 | 5.504 | 808,116 | -0.21(-3.59%) |
Jul 16, 2015 | 5.743 | 5.778 | 5.641 | 5.709 | 425,534 | +0.03(+0.48%) |
Jul 15, 2015 | 5.682 | 5.778 | 5.600 | 5.682 | 543,199 | +0.00(+0.00%) |
Jul 14, 2015 | 5.490 | 5.771 | 5.477 | 5.682 | 610,341 | +0.05(+0.97%) |
Jul 13, 2015 | 5.764 | 5.764 | 5.545 | 5.627 | 587,779 | -0.11(-1.91%) |
Jul 10, 2015 | 5.648 | 5.805 | 5.614 | 5.737 | 680,868 | +0.21(+3.71%) |
Jul 09, 2015 | 5.586 | 5.702 | 5.497 | 5.531 | 334,747 | +0.02(+0.37%) |
Jul 08, 2015 | 5.408 | 5.566 | 5.408 | 5.511 | 414,818 | +0.01(+0.12%) |
Jul 07, 2015 | 5.388 | 5.538 | 5.279 | 5.504 | 705,857 | -0.03(-0.62%) |
Jul 06, 2015 | 5.347 | 5.661 | 5.340 | 5.538 | 536,918 | -0.11(-1.94%) |
Jul 02, 2015 | 5.682 | 5.648 | 5.648 | 5.648 | 359,345 | -0.01(-0.24%) |