Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.067 | 6.106 | 6.015 | 6.015 | 339,557 | -0.03(-0.55%) |
Sep 29, 2015 | 6.120 | 6.149 | 6.044 | 6.048 | 235,574 | -0.07(-1.17%) |
Sep 28, 2015 | 6.163 | 6.187 | 6.106 | 6.120 | 252,656 | -0.05(-0.78%) |
Sep 25, 2015 | 6.173 | 6.197 | 6.141 | 6.168 | 134,416 | +0.03(+0.55%) |
Sep 24, 2015 | 6.149 | 6.163 | 6.109 | 6.135 | 79,267 | -0.01(-0.23%) |
Sep 23, 2015 | 6.087 | 6.187 | 6.077 | 6.149 | 289,073 | +0.02(+0.39%) |
Sep 22, 2015 | 6.120 | 6.129 | 6.087 | 6.125 | 103,194 | -0.00(-0.08%) |
Sep 21, 2015 | 6.135 | 6.197 | 6.130 | 6.130 | 121,340 | -0.03(-0.54%) |
Sep 18, 2015 | 6.158 | 6.228 | 6.149 | 6.163 | 128,736 | -0.07(-1.08%) |
Sep 17, 2015 | 6.063 | 6.242 | 6.063 | 6.230 | 371,154 | +0.16(+2.68%) |
Sep 16, 2015 | 6.091 | 6.130 | 6.048 | 6.067 | 238,763 | -0.02(-0.31%) |
Sep 15, 2015 | 6.082 | 6.166 | 6.077 | 6.087 | 272,733 | +0.00(+0.08%) |
Sep 14, 2015 | 6.130 | 6.135 | 6.082 | 6.082 | 110,481 | -0.06(-0.94%) |
Sep 11, 2015 | 6.072 | 6.139 | 6.072 | 6.139 | 67,901 | +0.04(+0.71%) |
Sep 10, 2015 | 6.087 | 6.125 | 6.066 | 6.096 | 130,881 | -0.01(-0.24%) |
Sep 09, 2015 | 6.139 | 6.173 | 6.106 | 6.111 | 114,570 | +0.02(+0.31%) |
Sep 08, 2015 | 6.087 | 6.125 | 6.044 | 6.091 | 190,496 | +0.05(+0.87%) |
Sep 04, 2015 | 6.072 | 6.039 | 6.039 | 6.039 | 78,230 | -0.09(-1.40%) |
Sep 03, 2015 | 6.129 | 6.152 | 6.110 | 6.125 | 148,925 | -0.00(-0.08%) |
Sep 02, 2015 | 6.172 | 6.172 | 6.082 | 6.129 | 176,039 | -0.03(-0.54%) |
Sep 01, 2015 | 6.134 | 6.244 | 6.133 | 6.163 | 184,286 | -0.04(-0.69%) |
Aug 31, 2015 | 6.182 | 6.224 | 6.139 | 6.206 | 158,214 | +0.05(+0.85%) |
Aug 28, 2015 | 6.106 | 6.172 | 6.106 | 6.153 | 107,980 | +0.02(+0.39%) |
Aug 27, 2015 | 6.068 | 6.172 | 6.068 | 6.129 | 208,056 | +0.09(+1.50%) |
Aug 26, 2015 | 6.053 | 6.115 | 6.015 | 6.039 | 304,183 | +0.05(+0.79%) |
Aug 25, 2015 | 6.087 | 6.210 | 5.992 | 5.992 | 567,276 | +0.03(+0.56%) |
Aug 24, 2015 | 6.087 | 6.194 | 5.920 | 5.958 | 594,770 | -0.27(-4.35%) |
Aug 21, 2015 | 6.239 | 6.310 | 6.167 | 6.229 | 742,076 | -0.05(-0.76%) |
Aug 20, 2015 | 6.324 | 6.377 | 6.244 | 6.277 | 616,555 | -0.14(-2.22%) |
Aug 19, 2015 | 6.553 | 6.581 | 6.358 | 6.420 | 1,001,157 | -0.16(-2.39%) |
Aug 18, 2015 | 6.572 | 6.605 | 6.534 | 6.576 | 211,183 | -0.02(-0.29%) |
Aug 17, 2015 | 6.553 | 6.600 | 6.548 | 6.595 | 156,687 | +0.05(+0.73%) |
Aug 14, 2015 | 6.548 | 6.562 | 6.534 | 6.548 | 92,530 | +0.00(+0.00%) |
Aug 13, 2015 | 6.543 | 6.562 | 6.538 | 6.548 | 89,007 | -0.02(-0.29%) |
Aug 12, 2015 | 6.410 | 6.591 | 6.410 | 6.567 | 220,148 | +0.14(+2.22%) |
Aug 11, 2015 | 6.372 | 6.543 | 6.372 | 6.424 | 294,103 | +0.00(+0.07%) |
Aug 10, 2015 | 6.358 | 6.453 | 6.358 | 6.420 | 202,089 | +0.05(+0.82%) |
Aug 07, 2015 | 6.401 | 6.429 | 6.368 | 6.368 | 110,557 | -0.05(-0.74%) |
Aug 06, 2015 | 6.405 | 6.454 | 6.372 | 6.415 | 334,654 | -0.01(-0.15%) |
Aug 05, 2015 | 6.476 | 6.533 | 6.420 | 6.424 | 222,952 | -0.05(-0.73%) |
Aug 04, 2015 | 6.438 | 6.514 | 6.429 | 6.471 | 223,091 | +0.02(+0.29%) |
Aug 03, 2015 | 6.481 | 6.547 | 6.443 | 6.453 | 256,489 | -0.03(-0.51%) |
Jul 31, 2015 | 6.476 | 6.533 | 6.448 | 6.486 | 177,701 | +0.05(+0.73%) |
Jul 30, 2015 | 6.349 | 6.453 | 6.349 | 6.438 | 230,469 | +0.08(+1.19%) |
Jul 29, 2015 | 6.334 | 6.405 | 6.301 | 6.363 | 199,987 | +0.02(+0.30%) |
Jul 28, 2015 | 6.259 | 6.349 | 6.254 | 6.344 | 279,769 | +0.08(+1.21%) |
Jul 27, 2015 | 6.297 | 6.311 | 6.240 | 6.268 | 219,702 | -0.05(-0.75%) |
Jul 24, 2015 | 6.330 | 6.368 | 6.301 | 6.316 | 231,722 | -0.02(-0.30%) |
Jul 23, 2015 | 6.349 | 6.396 | 6.327 | 6.334 | 220,274 | +0.01(+0.22%) |
Jul 22, 2015 | 6.349 | 6.410 | 6.311 | 6.320 | 180,148 | -0.08(-1.25%) |
Jul 21, 2015 | 6.391 | 6.424 | 6.334 | 6.401 | 208,452 | +0.02(+0.37%) |
Jul 20, 2015 | 6.415 | 6.423 | 6.363 | 6.377 | 121,554 | -0.02(-0.37%) |
Jul 17, 2015 | 6.368 | 6.448 | 6.355 | 6.401 | 274,636 | +0.04(+0.59%) |
Jul 16, 2015 | 6.358 | 6.372 | 6.348 | 6.363 | 246,243 | +0.01(+0.15%) |
Jul 15, 2015 | 6.325 | 6.368 | 6.325 | 6.353 | 479,953 | +0.03(+0.45%) |
Jul 14, 2015 | 6.325 | 6.386 | 6.283 | 6.325 | 261,550 | +0.00(+0.00%) |
Jul 13, 2015 | 6.325 | 6.368 | 6.320 | 6.325 | 167,305 | +0.00(+0.07%) |
Jul 10, 2015 | 6.287 | 6.330 | 6.273 | 6.320 | 346,092 | +0.06(+0.90%) |
Jul 09, 2015 | 6.292 | 6.353 | 6.260 | 6.264 | 175,631 | -0.01(-0.23%) |
Jul 08, 2015 | 6.287 | 6.305 | 6.264 | 6.278 | 176,884 | -0.03(-0.52%) |
Jul 07, 2015 | 6.250 | 6.334 | 6.217 | 6.311 | 253,918 | +0.08(+1.36%) |
Jul 06, 2015 | 6.146 | 6.245 | 6.137 | 6.226 | 331,230 | +0.08(+1.22%) |
Jul 02, 2015 | 6.161 | 6.151 | 6.151 | 6.151 | 221,017 | +0.03(+0.46%) |