Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.629 | 5.690 | 5.466 | 5.483 | 308,143 | -0.09(-1.70%) |
Sep 29, 2015 | 5.473 | 5.605 | 5.442 | 5.578 | 163,852 | +0.10(+1.86%) |
Sep 28, 2015 | 5.592 | 5.639 | 5.422 | 5.476 | 619,878 | -0.17(-3.00%) |
Sep 25, 2015 | 5.761 | 5.761 | 5.585 | 5.646 | 607,147 | -0.07(-1.25%) |
Sep 24, 2015 | 5.856 | 5.856 | 5.656 | 5.717 | 516,779 | -0.22(-3.66%) |
Sep 23, 2015 | 5.992 | 6.070 | 5.866 | 5.934 | 575,577 | -0.07(-1.24%) |
Sep 22, 2015 | 6.138 | 6.138 | 5.954 | 6.009 | 418,871 | -0.19(-3.06%) |
Sep 21, 2015 | 6.168 | 6.256 | 6.110 | 6.199 | 233,611 | +0.07(+1.11%) |
Sep 18, 2015 | 6.358 | 6.436 | 6.049 | 6.131 | 1,009,034 | -0.35(-5.34%) |
Sep 17, 2015 | 6.439 | 6.575 | 6.439 | 6.477 | 326,837 | +0.01(+0.21%) |
Sep 16, 2015 | 6.314 | 6.561 | 6.314 | 6.463 | 344,531 | +0.12(+1.93%) |
Sep 15, 2015 | 6.311 | 6.426 | 6.182 | 6.341 | 481,048 | +0.03(+0.43%) |
Sep 14, 2015 | 6.409 | 6.409 | 6.260 | 6.314 | 174,710 | -0.09(-1.40%) |
Sep 11, 2015 | 6.204 | 6.505 | 6.204 | 6.404 | 334,994 | +0.14(+2.27%) |
Sep 10, 2015 | 6.346 | 6.434 | 6.234 | 6.262 | 323,236 | -0.05(-0.75%) |
Sep 09, 2015 | 6.448 | 6.448 | 6.231 | 6.309 | 333,293 | -0.06(-0.90%) |
Sep 08, 2015 | 6.367 | 6.475 | 6.299 | 6.367 | 440,329 | +0.09(+1.51%) |
Sep 04, 2015 | 6.224 | 6.272 | 6.272 | 6.272 | 305,335 | -0.01(-0.22%) |
Sep 03, 2015 | 6.289 | 6.394 | 6.243 | 6.285 | 574,567 | +0.00(+0.05%) |
Sep 02, 2015 | 6.218 | 6.400 | 6.163 | 6.282 | 600,140 | +0.13(+2.09%) |
Sep 01, 2015 | 6.146 | 6.238 | 6.123 | 6.153 | 436,529 | -0.12(-1.84%) |
Aug 31, 2015 | 6.282 | 6.353 | 6.241 | 6.268 | 412,146 | -0.06(-1.02%) |
Aug 28, 2015 | 6.265 | 6.387 | 6.265 | 6.333 | 320,938 | +0.01(+0.21%) |
Aug 27, 2015 | 6.268 | 6.471 | 6.150 | 6.319 | 568,913 | +0.25(+4.07%) |
Aug 26, 2015 | 5.882 | 6.482 | 5.882 | 6.072 | 532,872 | +0.31(+5.35%) |
Aug 25, 2015 | 6.153 | 6.153 | 5.743 | 5.764 | 389,231 | -0.20(-3.30%) |
Aug 24, 2015 | 5.859 | 6.278 | 5.808 | 5.960 | 450,275 | -0.16(-2.65%) |
Aug 21, 2015 | 6.041 | 6.211 | 6.041 | 6.123 | 272,342 | -0.03(-0.50%) |
Aug 20, 2015 | 6.346 | 6.350 | 6.143 | 6.153 | 267,525 | -0.25(-3.86%) |
Aug 19, 2015 | 6.441 | 6.487 | 6.289 | 6.400 | 279,467 | -0.07(-1.10%) |
Aug 18, 2015 | 6.414 | 6.563 | 6.387 | 6.471 | 228,455 | +0.02(+0.37%) |
Aug 17, 2015 | 6.427 | 6.478 | 6.316 | 6.448 | 259,260 | -0.02(-0.26%) |
Aug 14, 2015 | 6.336 | 6.478 | 6.336 | 6.465 | 153,506 | +0.10(+1.54%) |
Aug 13, 2015 | 6.329 | 6.427 | 6.312 | 6.367 | 358,615 | +0.05(+0.75%) |
Aug 12, 2015 | 6.336 | 6.339 | 6.207 | 6.319 | 343,047 | -0.04(-0.59%) |
Aug 11, 2015 | 6.367 | 6.434 | 6.302 | 6.356 | 168,170 | -0.07(-1.16%) |
Aug 10, 2015 | 6.326 | 6.441 | 6.324 | 6.431 | 323,501 | +0.17(+2.65%) |
Aug 07, 2015 | 6.471 | 6.488 | 6.255 | 6.265 | 374,174 | -0.24(-3.70%) |
Aug 06, 2015 | 6.698 | 6.739 | 6.495 | 6.505 | 338,195 | -0.16(-2.44%) |
Aug 05, 2015 | 6.607 | 6.685 | 6.581 | 6.668 | 915,890 | +0.10(+1.49%) |
Aug 04, 2015 | 6.536 | 6.646 | 6.505 | 6.570 | 327,494 | +0.05(+0.73%) |
Aug 03, 2015 | 6.553 | 6.583 | 6.485 | 6.522 | 239,968 | -0.04(-0.67%) |
Jul 31, 2015 | 6.516 | 6.637 | 6.516 | 6.566 | 584,212 | +0.04(+0.62%) |
Jul 30, 2015 | 6.590 | 6.607 | 6.383 | 6.526 | 738,858 | -0.07(-1.13%) |
Jul 29, 2015 | 6.397 | 6.675 | 6.367 | 6.600 | 717,975 | +0.21(+3.34%) |
Jul 28, 2015 | 6.356 | 6.471 | 6.201 | 6.387 | 815,254 | +0.10(+1.67%) |
Jul 27, 2015 | 6.302 | 6.370 | 6.238 | 6.282 | 378,973 | -0.09(-1.49%) |
Jul 24, 2015 | 6.353 | 6.404 | 6.295 | 6.377 | 637,684 | +0.00(+0.00%) |
Jul 23, 2015 | 6.681 | 6.681 | 6.367 | 6.377 | 441,242 | -0.25(-3.78%) |
Jul 22, 2015 | 6.736 | 6.742 | 6.560 | 6.627 | 457,474 | -0.12(-1.71%) |
Jul 21, 2015 | 6.543 | 6.766 | 6.543 | 6.742 | 716,737 | +0.17(+2.63%) |
Jul 20, 2015 | 6.471 | 6.607 | 6.451 | 6.570 | 648,164 | +0.07(+1.04%) |
Jul 17, 2015 | 6.837 | 6.837 | 6.438 | 6.502 | 1,661,272 | -0.26(-3.81%) |
Jul 16, 2015 | 6.722 | 6.868 | 6.705 | 6.759 | 1,063,069 | +0.01(+0.15%) |
Jul 15, 2015 | 7.342 | 7.342 | 6.702 | 6.749 | 3,207,521 | -0.98(-12.63%) |
Jul 14, 2015 | 7.450 | 7.746 | 7.450 | 7.724 | 654,770 | +0.21(+2.75%) |
Jul 13, 2015 | 7.393 | 7.542 | 7.362 | 7.518 | 689,381 | +0.14(+1.93%) |
Jul 10, 2015 | 7.379 | 7.474 | 7.362 | 7.376 | 394,836 | +0.04(+0.60%) |
Jul 09, 2015 | 7.399 | 7.426 | 7.311 | 7.332 | 458,614 | +0.04(+0.51%) |
Jul 08, 2015 | 7.447 | 7.470 | 7.264 | 7.294 | 508,563 | -0.24(-3.15%) |
Jul 07, 2015 | 7.545 | 7.559 | 7.376 | 7.531 | 624,744 | +0.03(+0.41%) |
Jul 06, 2015 | 7.406 | 7.569 | 7.399 | 7.501 | 436,431 | +0.06(+0.82%) |
Jul 02, 2015 | 7.379 | 7.440 | 7.440 | 7.440 | 677,112 | +0.05(+0.64%) |