Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.740 | 5.810 | 5.690 | 5.740 | 146,580 | +0.07(+1.23%) |
Sep 29, 2015 | 5.590 | 5.790 | 5.580 | 5.670 | 192,857 | +0.10(+1.80%) |
Sep 28, 2015 | 5.520 | 5.660 | 5.460 | 5.570 | 197,234 | +0.04(+0.72%) |
Sep 25, 2015 | 5.840 | 5.940 | 5.530 | 5.530 | 160,796 | -0.26(-4.49%) |
Sep 24, 2015 | 5.790 | 5.850 | 5.730 | 5.790 | 161,220 | -0.07(-1.19%) |
Sep 23, 2015 | 5.840 | 5.930 | 5.760 | 5.860 | 233,712 | +0.06(+1.03%) |
Sep 22, 2015 | 5.900 | 5.900 | 5.738 | 5.800 | 259,866 | -0.19(-3.17%) |
Sep 21, 2015 | 6.180 | 6.230 | 5.940 | 5.990 | 180,685 | -0.12(-1.96%) |
Sep 18, 2015 | 6.280 | 6.390 | 6.080 | 6.110 | 233,927 | -0.24(-3.78%) |
Sep 17, 2015 | 6.360 | 6.490 | 6.320 | 6.350 | 120,051 | -0.04(-0.63%) |
Sep 16, 2015 | 6.450 | 6.579 | 6.380 | 6.390 | 200,502 | -0.09(-1.39%) |
Sep 15, 2015 | 6.340 | 6.540 | 6.330 | 6.480 | 185,560 | +0.15(+2.37%) |
Sep 14, 2015 | 6.290 | 6.370 | 6.230 | 6.330 | 104,679 | +0.04(+0.64%) |
Sep 11, 2015 | 6.380 | 6.430 | 6.250 | 6.290 | 142,472 | -0.12(-1.87%) |
Sep 10, 2015 | 6.480 | 6.540 | 6.380 | 6.410 | 145,975 | -0.09(-1.38%) |
Sep 09, 2015 | 6.830 | 6.840 | 6.470 | 6.500 | 148,576 | -0.20(-2.99%) |
Sep 08, 2015 | 6.660 | 6.800 | 6.550 | 6.700 | 180,219 | +0.14(+2.13%) |
Sep 04, 2015 | 6.610 | 6.560 | 6.560 | 6.560 | 187,700 | -0.10(-1.50%) |
Sep 03, 2015 | 6.690 | 6.790 | 6.530 | 6.660 | 240,941 | +0.03(+0.38%) |
Sep 02, 2015 | 6.530 | 6.660 | 6.420 | 6.635 | 391,080 | +0.22(+3.51%) |
Sep 01, 2015 | 6.620 | 6.700 | 6.400 | 6.410 | 258,537 | -0.38(-5.60%) |
Aug 31, 2015 | 6.640 | 6.830 | 6.640 | 6.790 | 285,348 | +0.15(+2.26%) |
Aug 28, 2015 | 6.560 | 6.750 | 6.560 | 6.640 | 274,702 | +0.06(+0.91%) |
Aug 27, 2015 | 6.550 | 6.650 | 6.410 | 6.580 | 165,721 | +0.06(+0.92%) |
Aug 26, 2015 | 6.460 | 6.610 | 6.350 | 6.520 | 277,722 | +0.21(+3.33%) |
Aug 25, 2015 | 6.630 | 6.630 | 6.290 | 6.310 | 244,377 | -0.12(-1.79%) |
Aug 24, 2015 | 6.010 | 6.770 | 6.000 | 6.425 | 294,793 | -0.45(-6.48%) |
Aug 21, 2015 | 6.490 | 6.970 | 6.440 | 6.870 | 244,995 | +0.26(+3.93%) |
Aug 20, 2015 | 6.900 | 6.950 | 6.610 | 6.610 | 266,140 | -0.34(-4.89%) |
Aug 19, 2015 | 7.070 | 7.170 | 6.930 | 6.950 | 229,375 | -0.17(-2.39%) |
Aug 18, 2015 | 7.470 | 7.500 | 7.115 | 7.120 | 185,139 | -0.35(-4.69%) |
Aug 17, 2015 | 7.440 | 7.580 | 7.400 | 7.470 | 180,089 | +0.02(+0.27%) |
Aug 14, 2015 | 7.570 | 7.610 | 7.400 | 7.450 | 127,103 | -0.15(-1.97%) |
Aug 13, 2015 | 7.650 | 7.800 | 7.600 | 7.600 | 95,527 | -0.06(-0.78%) |
Aug 12, 2015 | 7.570 | 7.790 | 7.470 | 7.660 | 253,473 | -0.01(-0.20%) |
Aug 11, 2015 | 7.960 | 8.000 | 7.650 | 7.675 | 222,627 | -0.36(-4.54%) |
Aug 10, 2015 | 7.970 | 8.160 | 7.895 | 8.040 | 332,867 | +0.02(+0.25%) |
Aug 07, 2015 | 8.000 | 8.070 | 7.860 | 8.020 | 217,415 | -0.02(-0.25%) |
Aug 06, 2015 | 8.050 | 8.130 | 8.000 | 8.040 | 181,457 | -0.04(-0.50%) |
Aug 05, 2015 | 8.020 | 8.130 | 7.990 | 8.080 | 344,642 | +0.06(+0.75%) |
Aug 04, 2015 | 7.810 | 8.060 | 7.710 | 8.020 | 356,229 | +0.42(+5.53%) |
Aug 03, 2015 | 7.650 | 7.840 | 7.510 | 7.600 | 449,789 | +0.02(+0.26%) |
Jul 31, 2015 | 7.640 | 7.730 | 7.540 | 7.580 | 265,347 | -0.06(-0.79%) |
Jul 30, 2015 | 7.310 | 7.640 | 7.310 | 7.640 | 478,227 | +0.28(+3.80%) |
Jul 29, 2015 | 7.320 | 7.440 | 7.290 | 7.360 | 433,982 | +0.06(+0.82%) |
Jul 28, 2015 | 7.110 | 7.320 | 7.070 | 7.300 | 285,324 | +0.08(+1.11%) |
Jul 27, 2015 | 7.150 | 7.370 | 6.980 | 7.220 | 285,893 | +0.15(+2.12%) |
Jul 24, 2015 | 7.110 | 7.240 | 6.810 | 7.070 | 600,789 | -0.08(-1.12%) |
Jul 23, 2015 | 6.800 | 7.700 | 6.700 | 7.150 | 1,780,037 | +1.73(+31.92%) |
Jul 22, 2015 | 5.450 | 5.540 | 5.290 | 5.420 | 341,696 | -0.08(-1.45%) |
Jul 21, 2015 | 5.440 | 5.690 | 5.430 | 5.500 | 235,611 | +0.09(+1.66%) |
Jul 20, 2015 | 5.720 | 5.730 | 5.370 | 5.410 | 269,514 | -0.29(-5.09%) |
Jul 17, 2015 | 5.810 | 5.830 | 5.645 | 5.700 | 520,506 | -0.10(-1.72%) |
Jul 16, 2015 | 6.000 | 6.000 | 5.700 | 5.800 | 348,664 | -0.11(-1.86%) |
Jul 15, 2015 | 6.100 | 6.100 | 5.900 | 5.910 | 279,690 | -0.22(-3.59%) |
Jul 14, 2015 | 6.110 | 6.130 | 5.940 | 6.130 | 263,927 | +0.00(+0.00%) |
Jul 13, 2015 | 6.180 | 6.209 | 6.120 | 6.130 | 141,310 | -0.01(-0.16%) |
Jul 10, 2015 | 6.100 | 6.170 | 6.040 | 6.140 | 168,023 | +0.10(+1.66%) |
Jul 09, 2015 | 6.090 | 6.110 | 5.970 | 6.040 | 191,132 | +0.02(+0.33%) |
Jul 08, 2015 | 6.130 | 6.140 | 5.980 | 6.020 | 212,882 | -0.13(-2.11%) |
Jul 07, 2015 | 6.090 | 6.220 | 6.060 | 6.150 | 195,582 | +0.04(+0.65%) |
Jul 06, 2015 | 6.120 | 6.250 | 6.090 | 6.110 | 197,009 | -0.03(-0.49%) |
Jul 02, 2015 | 6.180 | 6.140 | 6.140 | 6.140 | 108,000 | -0.01(-0.16%) |