Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.743 | 5.779 | 5.691 | 5.758 | 527,449 | +0.04(+0.73%) |
Sep 29, 2015 | 5.800 | 5.842 | 5.717 | 5.717 | 288,042 | -0.08(-1.44%) |
Sep 28, 2015 | 5.873 | 5.883 | 5.790 | 5.800 | 379,832 | -0.09(-1.50%) |
Sep 25, 2015 | 5.899 | 5.920 | 5.883 | 5.888 | 203,253 | +0.01(+0.09%) |
Sep 24, 2015 | 5.940 | 5.940 | 5.878 | 5.883 | 201,025 | -0.06(-0.96%) |
Sep 23, 2015 | 5.946 | 5.977 | 5.935 | 5.940 | 199,485 | -0.01(-0.09%) |
Sep 22, 2015 | 5.966 | 5.998 | 5.930 | 5.946 | 301,714 | -0.07(-1.21%) |
Sep 21, 2015 | 6.003 | 6.034 | 5.999 | 6.018 | 468,334 | +0.03(+0.43%) |
Sep 18, 2015 | 5.951 | 6.018 | 5.940 | 5.992 | 327,674 | +0.04(+0.61%) |
Sep 17, 2015 | 5.914 | 5.961 | 5.888 | 5.956 | 848,407 | +0.03(+0.44%) |
Sep 16, 2015 | 5.920 | 5.946 | 5.904 | 5.930 | 710,229 | +0.02(+0.26%) |
Sep 15, 2015 | 5.899 | 5.920 | 5.857 | 5.914 | 253,384 | +0.02(+0.26%) |
Sep 14, 2015 | 5.888 | 5.914 | 5.881 | 5.899 | 314,781 | +0.02(+0.27%) |
Sep 11, 2015 | 5.904 | 5.920 | 5.847 | 5.883 | 370,046 | -0.02(-0.35%) |
Sep 10, 2015 | 5.904 | 5.940 | 5.894 | 5.904 | 184,596 | -0.01(-0.18%) |
Sep 09, 2015 | 5.914 | 5.956 | 5.904 | 5.914 | 267,497 | +0.00(+0.00%) |
Sep 08, 2015 | 5.930 | 5.951 | 5.904 | 5.914 | 334,028 | +0.00(+0.00%) |
Sep 04, 2015 | 5.899 | 5.914 | 5.914 | 5.914 | 281,058 | -0.02(-0.26%) |
Sep 03, 2015 | 5.951 | 5.956 | 5.925 | 5.930 | 256,053 | -0.03(-0.44%) |
Sep 02, 2015 | 5.930 | 5.966 | 5.914 | 5.956 | 290,277 | +0.03(+0.54%) |
Sep 01, 2015 | 5.862 | 5.929 | 5.862 | 5.924 | 316,088 | +0.01(+0.17%) |
Aug 31, 2015 | 5.878 | 5.929 | 5.878 | 5.914 | 325,252 | -0.01(-0.09%) |
Aug 28, 2015 | 5.878 | 5.940 | 5.878 | 5.919 | 287,902 | +0.03(+0.53%) |
Aug 27, 2015 | 5.909 | 5.914 | 5.878 | 5.888 | 299,761 | +0.01(+0.09%) |
Aug 26, 2015 | 5.857 | 5.883 | 5.811 | 5.883 | 425,723 | +0.03(+0.53%) |
Aug 25, 2015 | 5.754 | 5.852 | 5.754 | 5.852 | 2,087,756 | +0.12(+2.12%) |
Aug 24, 2015 | 5.630 | 5.754 | 5.423 | 5.731 | 2,168,474 | -0.11(-1.90%) |
Aug 21, 2015 | 5.837 | 5.857 | 5.821 | 5.842 | 892,535 | +0.00(+0.01%) |
Aug 20, 2015 | 5.847 | 5.857 | 5.816 | 5.841 | 549,021 | -0.02(-0.27%) |
Aug 19, 2015 | 5.847 | 5.857 | 5.842 | 5.857 | 221,796 | -0.01(-0.18%) |
Aug 18, 2015 | 5.867 | 5.878 | 5.862 | 5.867 | 289,860 | +0.00(+0.00%) |
Aug 17, 2015 | 5.857 | 5.883 | 5.790 | 5.867 | 704,755 | -0.03(-0.44%) |
Aug 14, 2015 | 5.878 | 5.893 | 5.873 | 5.893 | 237,372 | +0.01(+0.18%) |
Aug 13, 2015 | 5.878 | 5.914 | 5.868 | 5.883 | 332,119 | +0.00(+0.00%) |
Aug 12, 2015 | 5.852 | 5.898 | 5.826 | 5.883 | 429,502 | -0.01(-0.18%) |
Aug 11, 2015 | 5.893 | 5.914 | 5.878 | 5.893 | 579,019 | -0.03(-0.44%) |
Aug 10, 2015 | 5.929 | 5.929 | 5.914 | 5.919 | 356,115 | -0.01(-0.17%) |
Aug 07, 2015 | 5.935 | 5.948 | 5.919 | 5.929 | 291,304 | -0.02(-0.35%) |
Aug 06, 2015 | 5.945 | 5.950 | 5.919 | 5.950 | 603,009 | +0.00(+0.00%) |
Aug 05, 2015 | 5.986 | 5.986 | 5.929 | 5.950 | 495,088 | -0.03(-0.51%) |
Aug 04, 2015 | 5.960 | 5.981 | 5.960 | 5.981 | 306,566 | +0.01(+0.17%) |
Aug 03, 2015 | 5.965 | 5.975 | 5.955 | 5.970 | 374,913 | -0.01(-0.17%) |
Jul 31, 2015 | 5.950 | 5.986 | 5.945 | 5.981 | 226,853 | +0.04(+0.69%) |
Jul 30, 2015 | 5.934 | 5.975 | 5.929 | 5.940 | 391,604 | -0.01(-0.20%) |
Jul 29, 2015 | 5.899 | 5.960 | 5.893 | 5.951 | 1,607,799 | +0.04(+0.63%) |
Jul 28, 2015 | 5.878 | 5.915 | 5.878 | 5.914 | 596,177 | +0.04(+0.70%) |
Jul 27, 2015 | 5.888 | 5.893 | 5.832 | 5.873 | 711,720 | -0.03(-0.52%) |
Jul 24, 2015 | 5.950 | 5.970 | 5.899 | 5.904 | 677,633 | -0.06(-1.03%) |
Jul 23, 2015 | 5.981 | 5.986 | 5.955 | 5.965 | 443,893 | -0.02(-0.26%) |
Jul 22, 2015 | 6.001 | 6.006 | 5.960 | 5.981 | 585,086 | -0.04(-0.60%) |
Jul 21, 2015 | 6.047 | 6.058 | 6.001 | 6.016 | 596,635 | -0.05(-0.85%) |
Jul 20, 2015 | 6.093 | 6.109 | 6.063 | 6.068 | 565,718 | -0.03(-0.42%) |
Jul 17, 2015 | 6.165 | 6.165 | 6.093 | 6.093 | 289,507 | -0.03(-0.50%) |
Jul 16, 2015 | 6.104 | 6.124 | 6.093 | 6.124 | 331,701 | +0.02(+0.34%) |
Jul 15, 2015 | 6.104 | 6.114 | 6.083 | 6.104 | 285,701 | +0.02(+0.25%) |
Jul 14, 2015 | 6.109 | 6.124 | 6.088 | 6.088 | 360,585 | -0.01(-0.08%) |
Jul 13, 2015 | 6.124 | 6.129 | 6.093 | 6.093 | 252,934 | -0.03(-0.42%) |
Jul 10, 2015 | 6.114 | 6.140 | 6.104 | 6.119 | 277,729 | +0.02(+0.34%) |
Jul 09, 2015 | 6.119 | 6.145 | 6.099 | 6.099 | 365,323 | -0.02(-0.25%) |
Jul 08, 2015 | 6.093 | 6.140 | 6.079 | 6.114 | 341,289 | -0.02(-0.33%) |
Jul 07, 2015 | 6.119 | 6.137 | 6.093 | 6.134 | 456,186 | +0.01(+0.15%) |
Jul 06, 2015 | 6.088 | 6.154 | 6.088 | 6.125 | 340,802 | -0.01(-0.24%) |
Jul 02, 2015 | 6.098 | 6.139 | 6.139 | 6.139 | 428,292 | +0.04(+0.58%) |