Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.565 | 5.725 | 5.543 | 5.543 | 732,242 | -0.01(-0.16%) |
Sep 29, 2015 | 5.275 | 5.573 | 5.275 | 5.552 | 1,061,456 | +0.25(+4.64%) |
Sep 28, 2015 | 5.418 | 5.435 | 5.163 | 5.306 | 1,393,813 | -0.10(-1.76%) |
Sep 25, 2015 | 5.526 | 5.526 | 5.344 | 5.401 | 468,329 | -0.13(-2.34%) |
Sep 24, 2015 | 5.448 | 5.580 | 5.267 | 5.530 | 822,702 | +0.06(+1.03%) |
Sep 23, 2015 | 5.301 | 5.535 | 5.301 | 5.474 | 823,595 | +0.15(+2.76%) |
Sep 22, 2015 | 5.409 | 5.418 | 5.258 | 5.327 | 908,520 | -0.12(-2.22%) |
Sep 21, 2015 | 5.673 | 5.673 | 5.418 | 5.448 | 903,704 | -0.15(-2.70%) |
Sep 18, 2015 | 5.401 | 5.677 | 5.288 | 5.599 | 721,896 | +0.19(+3.43%) |
Sep 17, 2015 | 5.280 | 5.530 | 5.277 | 5.414 | 605,271 | +0.11(+2.04%) |
Sep 16, 2015 | 5.336 | 5.465 | 5.258 | 5.306 | 541,966 | -0.07(-1.29%) |
Sep 15, 2015 | 5.357 | 5.427 | 5.172 | 5.375 | 2,066,750 | +0.06(+1.22%) |
Sep 14, 2015 | 5.323 | 5.448 | 5.111 | 5.310 | 1,717,067 | -0.02(-0.32%) |
Sep 11, 2015 | 5.444 | 5.500 | 5.176 | 5.327 | 872,994 | -0.17(-3.14%) |
Sep 10, 2015 | 5.379 | 5.560 | 5.137 | 5.500 | 665,500 | +0.15(+2.83%) |
Sep 09, 2015 | 5.634 | 5.712 | 5.344 | 5.349 | 558,098 | -0.26(-4.62%) |
Sep 08, 2015 | 5.699 | 5.811 | 5.422 | 5.608 | 1,387,434 | -0.07(-1.22%) |
Sep 04, 2015 | 5.720 | 5.677 | 5.677 | 5.677 | 387,686 | -0.06(-0.98%) |
Sep 03, 2015 | 5.798 | 5.902 | 5.690 | 5.733 | 169,218 | -0.10(-1.63%) |
Sep 02, 2015 | 6.036 | 6.096 | 5.802 | 5.828 | 294,946 | -0.16(-2.60%) |
Sep 01, 2015 | 5.798 | 6.070 | 5.716 | 5.984 | 733,969 | +0.14(+2.44%) |
Aug 31, 2015 | 5.720 | 5.919 | 5.682 | 5.841 | 219,504 | +0.07(+1.27%) |
Aug 28, 2015 | 5.906 | 5.906 | 5.565 | 5.768 | 250,521 | -0.11(-1.84%) |
Aug 27, 2015 | 5.897 | 5.975 | 5.863 | 5.876 | 553,384 | +0.06(+1.12%) |
Aug 26, 2015 | 5.954 | 6.051 | 5.673 | 5.811 | 341,094 | -0.06(-1.10%) |
Aug 25, 2015 | 6.109 | 6.332 | 5.876 | 5.876 | 627,426 | -0.11(-1.81%) |
Aug 24, 2015 | 5.949 | 6.152 | 5.418 | 5.984 | 401,603 | +0.03(+0.58%) |
Aug 21, 2015 | 6.139 | 6.161 | 5.919 | 5.949 | 332,123 | -0.27(-4.37%) |
Aug 20, 2015 | 6.109 | 6.239 | 6.005 | 6.222 | 223,936 | +0.13(+2.20%) |
Aug 19, 2015 | 6.170 | 6.286 | 5.984 | 6.088 | 673,550 | -0.08(-1.33%) |
Aug 18, 2015 | 6.375 | 6.413 | 6.093 | 6.170 | 2,046,500 | -0.20(-3.15%) |
Aug 17, 2015 | 6.405 | 6.452 | 6.358 | 6.371 | 237,966 | -0.01(-0.13%) |
Aug 14, 2015 | 6.362 | 6.435 | 6.332 | 6.379 | 88,995 | +0.06(+0.88%) |
Aug 13, 2015 | 6.170 | 6.471 | 6.127 | 6.324 | 705,997 | +0.12(+2.00%) |
Aug 12, 2015 | 6.388 | 6.520 | 6.097 | 6.200 | 2,475,292 | -0.36(-5.54%) |
Aug 11, 2015 | 6.666 | 6.999 | 6.413 | 6.563 | 451,838 | -0.13(-1.98%) |
Aug 10, 2015 | 6.760 | 6.858 | 6.623 | 6.696 | 600,812 | -0.06(-0.89%) |
Aug 07, 2015 | 6.828 | 6.909 | 6.606 | 6.755 | 624,196 | -0.04(-0.63%) |
Aug 06, 2015 | 7.149 | 7.157 | 6.700 | 6.798 | 742,663 | -0.37(-5.19%) |
Aug 05, 2015 | 7.324 | 7.324 | 7.072 | 7.170 | 169,052 | -0.12(-1.64%) |
Aug 04, 2015 | 7.431 | 7.504 | 7.243 | 7.290 | 163,970 | -0.16(-2.18%) |
Aug 03, 2015 | 7.482 | 7.632 | 7.435 | 7.452 | 189,047 | -0.06(-0.80%) |
Jul 31, 2015 | 7.636 | 7.649 | 7.358 | 7.512 | 388,240 | -0.11(-1.46%) |
Jul 30, 2015 | 7.675 | 7.683 | 7.457 | 7.623 | 81,771 | -0.05(-0.67%) |
Jul 29, 2015 | 7.239 | 8.081 | 7.226 | 7.675 | 217,382 | +0.44(+6.15%) |
Jul 28, 2015 | 7.495 | 7.495 | 6.802 | 7.230 | 752,271 | -0.26(-3.48%) |
Jul 27, 2015 | 7.589 | 7.696 | 7.482 | 7.491 | 197,923 | -0.10(-1.35%) |
Jul 24, 2015 | 7.653 | 7.730 | 7.589 | 7.593 | 192,083 | -0.10(-1.33%) |
Jul 23, 2015 | 7.658 | 7.700 | 7.636 | 7.696 | 88,425 | +0.04(+0.56%) |
Jul 22, 2015 | 7.623 | 7.653 | 7.551 | 7.653 | 58,284 | +0.02(+0.28%) |
Jul 21, 2015 | 7.619 | 7.696 | 7.615 | 7.632 | 98,012 | +0.01(+0.17%) |
Jul 20, 2015 | 7.581 | 7.649 | 7.521 | 7.619 | 215,417 | +0.01(+0.11%) |
Jul 17, 2015 | 7.576 | 7.611 | 7.482 | 7.611 | 242,628 | +0.02(+0.28%) |
Jul 16, 2015 | 7.696 | 7.790 | 7.551 | 7.589 | 664,969 | -0.11(-1.39%) |
Jul 15, 2015 | 7.658 | 7.833 | 7.611 | 7.696 | 168,582 | +0.00(+0.06%) |
Jul 14, 2015 | 7.662 | 7.722 | 7.516 | 7.692 | 191,587 | -0.00(-0.06%) |
Jul 13, 2015 | 7.589 | 7.782 | 7.589 | 7.696 | 219,611 | +0.11(+1.41%) |
Jul 10, 2015 | 7.658 | 7.667 | 7.482 | 7.589 | 391,547 | -0.04(-0.56%) |
Jul 09, 2015 | 7.645 | 7.717 | 7.482 | 7.632 | 178,744 | +0.02(+0.28%) |
Jul 08, 2015 | 7.713 | 7.760 | 7.546 | 7.611 | 222,139 | -0.15(-1.87%) |
Jul 07, 2015 | 7.906 | 7.910 | 7.590 | 7.756 | 1,486,578 | -0.10(-1.31%) |
Jul 06, 2015 | 7.564 | 7.897 | 7.564 | 7.859 | 160,291 | +0.17(+2.22%) |
Jul 02, 2015 | 7.884 | 7.688 | 7.688 | 7.688 | 2,595,428 | -0.19(-2.39%) |