Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.385 | 5.385 | 4.827 | 4.827 | 17,680 | -0.57(-10.53%) |
Sep 29, 2015 | 5.753 | 5.753 | 5.395 | 5.395 | 20,339 | -0.19(-3.33%) |
Sep 28, 2015 | 5.586 | 5.772 | 5.581 | 5.581 | 3,662 | -0.13(-2.25%) |
Sep 25, 2015 | 5.792 | 5.865 | 5.597 | 5.709 | 11,153 | +0.11(+1.91%) |
Sep 24, 2015 | 5.792 | 6.079 | 5.468 | 5.602 | 154,282 | -0.03(-0.46%) |
Sep 23, 2015 | 5.627 | 5.663 | 5.627 | 5.628 | 3,735 | -0.02(-0.32%) |
Sep 22, 2015 | 5.695 | 5.831 | 5.427 | 5.646 | 96,594 | -0.05(-0.85%) |
Sep 21, 2015 | 5.690 | 5.695 | 5.544 | 5.695 | 3,276 | -0.00(-0.09%) |
Sep 18, 2015 | 5.841 | 5.928 | 5.501 | 5.700 | 25,025 | -0.14(-2.42%) |
Sep 17, 2015 | 5.797 | 5.841 | 5.505 | 5.841 | 48,371 | +0.11(+1.87%) |
Sep 16, 2015 | 5.720 | 5.785 | 5.719 | 5.734 | 6,451 | -0.11(-1.92%) |
Sep 14, 2015 | 5.753 | 5.943 | 5.753 | 5.846 | 193 | -0.03(-0.48%) |
Sep 11, 2015 | 5.904 | 5.904 | 5.874 | 5.874 | 1,008 | -0.03(-0.51%) |
Sep 10, 2015 | 5.975 | 6.084 | 5.870 | 5.904 | 3,659 | +0.03(+0.58%) |
Sep 09, 2015 | 5.797 | 5.919 | 5.797 | 5.870 | 7,673 | -0.15(-2.55%) |
Sep 08, 2015 | 6.113 | 6.177 | 5.938 | 6.023 | 37,100 | -0.21(-3.32%) |
Sep 04, 2015 | 6.016 | 6.230 | 6.230 | 6.230 | 5,341 | -0.00(-0.08%) |
Sep 03, 2015 | 5.914 | 6.240 | 5.841 | 6.235 | 10,015 | +0.40(+6.84%) |
Sep 02, 2015 | 5.841 | 5.972 | 5.719 | 5.836 | 42,495 | -0.03(-0.50%) |
Sep 01, 2015 | 5.690 | 5.992 | 5.690 | 5.865 | 29,005 | +0.03(+0.50%) |
Aug 31, 2015 | 5.690 | 6.079 | 5.627 | 5.836 | 16,740 | +0.01(+0.15%) |
Aug 28, 2015 | 5.651 | 6.036 | 5.549 | 5.827 | 46,758 | +0.30(+5.38%) |
Aug 27, 2015 | 5.106 | 5.622 | 4.824 | 5.529 | 63,672 | +0.32(+6.24%) |
Aug 26, 2015 | 5.059 | 5.205 | 4.788 | 5.205 | 49,699 | +0.32(+6.54%) |
Aug 25, 2015 | 4.357 | 4.890 | 4.357 | 4.885 | 44,829 | +0.70(+16.65%) |
Aug 24, 2015 | 4.348 | 4.401 | 3.583 | 4.188 | 26,776 | -0.44(-9.42%) |
Aug 21, 2015 | 4.551 | 4.624 | 4.454 | 4.624 | 33,390 | -0.24(-4.98%) |
Aug 20, 2015 | 5.176 | 5.176 | 4.846 | 4.866 | 27,778 | -0.15(-2.90%) |
Aug 19, 2015 | 5.360 | 5.360 | 4.938 | 5.011 | 70,121 | -0.42(-7.75%) |
Aug 18, 2015 | 5.669 | 5.670 | 5.374 | 5.432 | 13,068 | -0.24(-4.18%) |
Aug 17, 2015 | 5.752 | 5.839 | 5.669 | 5.669 | 25,161 | -0.15(-2.66%) |
Aug 14, 2015 | 5.815 | 5.824 | 5.815 | 5.824 | 1,675 | -0.07(-1.15%) |
Aug 13, 2015 | 5.810 | 5.936 | 5.810 | 5.892 | 11,420 | +0.05(+0.91%) |
Aug 12, 2015 | 5.766 | 5.853 | 5.752 | 5.839 | 13,082 | -0.01(-0.17%) |
Aug 11, 2015 | 5.723 | 5.849 | 5.723 | 5.849 | 17,102 | +0.10(+1.68%) |
Aug 10, 2015 | 5.805 | 5.810 | 5.752 | 5.752 | 12,033 | -0.01(-0.17%) |
Aug 07, 2015 | 5.776 | 5.776 | 5.714 | 5.761 | 6,991 | +0.01(+0.17%) |
Aug 06, 2015 | 5.742 | 5.819 | 5.718 | 5.752 | 16,422 | -0.08(-1.33%) |
Aug 05, 2015 | 5.819 | 5.945 | 5.819 | 5.829 | 7,943 | -0.03(-0.58%) |
Aug 04, 2015 | 6.008 | 6.008 | 5.863 | 5.863 | 17,005 | -0.11(-1.78%) |
Aug 03, 2015 | 5.989 | 6.028 | 5.970 | 5.970 | 6,778 | -0.05(-0.88%) |
Jul 31, 2015 | 6.023 | 6.071 | 6.023 | 6.023 | 28,939 | -0.02(-0.32%) |
Jul 30, 2015 | 6.047 | 6.124 | 6.003 | 6.042 | 15,133 | +0.08(+1.38%) |
Jul 29, 2015 | 5.897 | 6.081 | 5.897 | 5.960 | 8,057 | -0.15(-2.51%) |
Jul 28, 2015 | 5.864 | 6.138 | 5.864 | 6.114 | 16,697 | +0.26(+4.39%) |
Jul 27, 2015 | 5.811 | 5.998 | 5.811 | 5.856 | 15,844 | +0.03(+0.54%) |
Jul 24, 2015 | 5.902 | 5.902 | 5.799 | 5.825 | 9,416 | -0.17(-2.81%) |
Jul 23, 2015 | 5.965 | 6.119 | 5.835 | 5.994 | 29,410 | +0.16(+2.81%) |
Jul 22, 2015 | 5.791 | 6.100 | 5.791 | 5.830 | 48,058 | +0.02(+0.41%) |
Jul 21, 2015 | 6.032 | 6.046 | 5.801 | 5.806 | 50,678 | -0.23(-3.83%) |
Jul 20, 2015 | 6.061 | 6.162 | 6.037 | 6.037 | 7,152 | -0.09(-1.42%) |
Jul 17, 2015 | 6.027 | 6.162 | 6.027 | 6.124 | 24,128 | +0.03(+0.55%) |
Jul 16, 2015 | 5.974 | 6.157 | 5.974 | 6.090 | 30,348 | +0.11(+1.85%) |
Jul 15, 2015 | 6.201 | 6.201 | 5.975 | 5.979 | 29,244 | -0.13(-2.13%) |
Jul 14, 2015 | 6.114 | 6.259 | 5.974 | 6.109 | 18,385 | -0.06(-0.94%) |
Jul 13, 2015 | 6.186 | 6.249 | 6.075 | 6.167 | 19,503 | -0.06(-1.01%) |
Jul 10, 2015 | 6.312 | 6.312 | 6.225 | 6.230 | 11,923 | -0.03(-0.46%) |
Jul 09, 2015 | 6.182 | 6.312 | 6.182 | 6.259 | 21,413 | +0.13(+2.12%) |
Jul 08, 2015 | 6.263 | 6.263 | 5.979 | 6.129 | 18,426 | +0.00(+0.00%) |
Jul 07, 2015 | 6.095 | 6.201 | 6.027 | 6.129 | 43,241 | -0.13(-2.11%) |
Jul 06, 2015 | 6.543 | 6.553 | 6.228 | 6.261 | 33,924 | -0.42(-6.25%) |
Jul 02, 2015 | 6.634 | 6.678 | 6.678 | 6.678 | 14,321 | -0.06(-0.86%) |