Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.830 | 5.870 | 5.770 | 5.800 | 264,169 | +0.03(+0.52%) |
Sep 29, 2015 | 5.840 | 5.900 | 5.750 | 5.770 | 281,089 | -0.07(-1.20%) |
Sep 28, 2015 | 5.870 | 5.960 | 5.840 | 5.840 | 247,649 | -0.05(-0.85%) |
Sep 25, 2015 | 5.930 | 5.970 | 5.830 | 5.890 | 376,999 | +0.01(+0.17%) |
Sep 24, 2015 | 5.820 | 5.910 | 5.765 | 5.880 | 318,078 | +0.04(+0.68%) |
Sep 23, 2015 | 5.760 | 5.890 | 5.710 | 5.840 | 302,886 | +0.12(+2.10%) |
Sep 22, 2015 | 5.820 | 5.840 | 5.680 | 5.720 | 315,605 | -0.13(-2.22%) |
Sep 21, 2015 | 5.900 | 5.995 | 5.830 | 5.850 | 245,517 | -0.02(-0.34%) |
Sep 18, 2015 | 6.030 | 6.110 | 5.850 | 5.870 | 789,436 | -0.23(-3.77%) |
Sep 17, 2015 | 6.170 | 6.190 | 6.060 | 6.100 | 284,242 | -0.04(-0.65%) |
Sep 16, 2015 | 6.040 | 6.250 | 5.932 | 6.140 | 216,354 | +0.02(+0.33%) |
Sep 15, 2015 | 6.050 | 6.140 | 6.040 | 6.120 | 224,692 | +0.10(+1.66%) |
Sep 14, 2015 | 6.120 | 6.130 | 5.990 | 6.020 | 304,414 | -0.09(-1.47%) |
Sep 11, 2015 | 6.120 | 6.260 | 6.050 | 6.110 | 390,958 | -0.04(-0.65%) |
Sep 10, 2015 | 5.930 | 6.260 | 5.778 | 6.150 | 880,008 | +0.55(+9.82%) |
Sep 09, 2015 | 5.710 | 5.790 | 5.600 | 5.600 | 337,894 | -0.08(-1.41%) |
Sep 08, 2015 | 5.660 | 5.760 | 5.640 | 5.680 | 275,361 | +0.08(+1.43%) |
Sep 04, 2015 | 5.650 | 5.600 | 5.600 | 5.600 | 258,300 | -0.09(-1.58%) |
Sep 03, 2015 | 5.660 | 5.770 | 5.650 | 5.690 | 384,564 | -0.01(-0.18%) |
Sep 02, 2015 | 5.690 | 5.710 | 5.610 | 5.700 | 260,706 | +0.06(+1.06%) |
Sep 01, 2015 | 5.680 | 5.780 | 5.640 | 5.640 | 351,067 | -0.13(-2.25%) |
Aug 31, 2015 | 5.740 | 5.820 | 5.640 | 5.770 | 411,031 | -0.02(-0.35%) |
Aug 28, 2015 | 5.630 | 5.840 | 5.630 | 5.790 | 324,068 | +0.12(+2.12%) |
Aug 27, 2015 | 5.620 | 5.790 | 5.540 | 5.670 | 444,344 | +0.06(+1.07%) |
Aug 26, 2015 | 5.570 | 5.610 | 5.470 | 5.610 | 391,828 | +0.12(+2.19%) |
Aug 25, 2015 | 5.520 | 5.585 | 5.455 | 5.490 | 675,089 | +0.02(+0.37%) |
Aug 24, 2015 | 5.500 | 5.660 | 5.400 | 5.470 | 572,997 | -0.11(-1.97%) |
Aug 21, 2015 | 5.530 | 5.700 | 5.510 | 5.580 | 360,138 | -0.08(-1.41%) |
Aug 20, 2015 | 5.760 | 5.810 | 5.640 | 5.660 | 332,380 | -0.15(-2.58%) |
Aug 19, 2015 | 5.850 | 5.910 | 5.810 | 5.810 | 350,866 | -0.05(-0.85%) |
Aug 18, 2015 | 5.800 | 5.945 | 5.790 | 5.860 | 408,994 | +0.05(+0.86%) |
Aug 17, 2015 | 5.800 | 5.870 | 5.760 | 5.810 | 410,942 | -0.03(-0.51%) |
Aug 14, 2015 | 5.800 | 5.910 | 5.780 | 5.840 | 463,928 | -0.01(-0.17%) |
Aug 13, 2015 | 5.870 | 5.960 | 5.840 | 5.850 | 252,205 | -0.05(-0.85%) |
Aug 12, 2015 | 5.850 | 5.930 | 5.780 | 5.900 | 350,306 | +0.05(+0.85%) |
Aug 11, 2015 | 5.900 | 5.975 | 5.850 | 5.850 | 244,205 | -0.08(-1.35%) |
Aug 10, 2015 | 5.890 | 5.975 | 5.890 | 5.930 | 314,802 | +0.06(+1.02%) |
Aug 07, 2015 | 5.810 | 5.910 | 5.810 | 5.870 | 264,782 | +0.00(+0.00%) |
Aug 06, 2015 | 5.910 | 5.920 | 5.790 | 5.870 | 509,130 | -0.01(-0.17%) |
Aug 05, 2015 | 5.860 | 5.990 | 5.850 | 5.880 | 210,679 | +0.05(+0.86%) |
Aug 04, 2015 | 5.970 | 5.980 | 5.790 | 5.830 | 398,311 | -0.11(-1.85%) |
Aug 03, 2015 | 5.990 | 6.000 | 5.935 | 5.940 | 417,210 | -0.07(-1.16%) |
Jul 31, 2015 | 6.030 | 6.090 | 5.900 | 6.010 | 514,912 | +0.01(+0.17%) |
Jul 30, 2015 | 5.760 | 6.135 | 5.760 | 6.000 | 803,277 | +0.10(+1.69%) |
Jul 29, 2015 | 6.000 | 6.010 | 5.825 | 5.900 | 895,220 | -0.12(-1.99%) |
Jul 28, 2015 | 6.480 | 6.490 | 5.755 | 6.020 | 1,737,455 | -0.45(-6.96%) |
Jul 27, 2015 | 6.570 | 6.590 | 6.470 | 6.470 | 308,587 | -0.11(-1.67%) |
Jul 24, 2015 | 6.510 | 6.670 | 6.460 | 6.580 | 341,662 | +0.10(+1.54%) |
Jul 23, 2015 | 6.650 | 6.735 | 6.440 | 6.480 | 592,504 | -0.14(-2.11%) |
Jul 22, 2015 | 6.710 | 6.710 | 6.610 | 6.620 | 169,004 | -0.09(-1.34%) |
Jul 21, 2015 | 6.750 | 6.820 | 6.680 | 6.710 | 269,120 | -0.01(-0.15%) |
Jul 20, 2015 | 6.800 | 6.800 | 6.670 | 6.720 | 298,531 | -0.06(-0.88%) |
Jul 17, 2015 | 6.900 | 6.930 | 6.770 | 6.780 | 309,154 | -0.09(-1.31%) |
Jul 16, 2015 | 7.020 | 7.080 | 6.860 | 6.870 | 345,361 | -0.08(-1.15%) |
Jul 15, 2015 | 6.960 | 7.090 | 6.830 | 6.950 | 256,987 | -0.04(-0.57%) |
Jul 14, 2015 | 6.920 | 7.030 | 6.900 | 6.990 | 359,431 | +0.09(+1.30%) |
Jul 13, 2015 | 6.810 | 6.910 | 6.810 | 6.900 | 209,669 | +0.08(+1.17%) |
Jul 10, 2015 | 6.720 | 6.850 | 6.690 | 6.820 | 456,855 | +0.17(+2.56%) |
Jul 09, 2015 | 6.750 | 6.790 | 6.580 | 6.650 | 472,256 | -0.03(-0.45%) |
Jul 08, 2015 | 6.610 | 6.710 | 6.610 | 6.680 | 346,844 | +0.03(+0.45%) |
Jul 07, 2015 | 6.600 | 6.700 | 6.530 | 6.650 | 441,448 | +0.04(+0.61%) |
Jul 06, 2015 | 6.650 | 6.720 | 6.560 | 6.610 | 361,557 | -0.10(-1.49%) |
Jul 02, 2015 | 6.780 | 6.710 | 6.710 | 6.710 | 416,700 | -0.13(-1.90%) |