Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.370 | 5.549 | 5.360 | 5.487 | 1,315,937 | +0.17(+3.21%) |
Sep 29, 2015 | 5.432 | 5.463 | 5.277 | 5.316 | 1,602,138 | -0.12(-2.28%) |
Sep 28, 2015 | 5.518 | 5.541 | 5.432 | 5.440 | 627,360 | -0.11(-1.96%) |
Sep 25, 2015 | 5.766 | 5.766 | 5.549 | 5.549 | 843,601 | -0.16(-2.72%) |
Sep 24, 2015 | 5.526 | 5.720 | 5.502 | 5.704 | 680,014 | +0.13(+2.37%) |
Sep 23, 2015 | 5.619 | 5.626 | 5.471 | 5.572 | 880,817 | -0.03(-0.55%) |
Sep 22, 2015 | 5.650 | 5.712 | 5.564 | 5.603 | 896,665 | -0.15(-2.56%) |
Sep 21, 2015 | 5.665 | 5.805 | 5.626 | 5.751 | 668,657 | +0.13(+2.35%) |
Sep 18, 2015 | 5.642 | 5.735 | 5.564 | 5.619 | 1,118,855 | -0.09(-1.63%) |
Sep 17, 2015 | 5.689 | 5.789 | 5.665 | 5.712 | 499,624 | +0.00(+0.00%) |
Sep 16, 2015 | 5.541 | 5.751 | 5.541 | 5.712 | 637,544 | +0.20(+3.66%) |
Sep 15, 2015 | 5.487 | 5.533 | 5.456 | 5.510 | 792,241 | +0.05(+0.85%) |
Sep 14, 2015 | 5.580 | 5.580 | 5.463 | 5.463 | 479,378 | -0.10(-1.81%) |
Sep 11, 2015 | 5.564 | 5.611 | 5.518 | 5.564 | 406,827 | -0.05(-0.83%) |
Sep 10, 2015 | 5.619 | 5.704 | 5.588 | 5.611 | 320,523 | -0.02(-0.41%) |
Sep 09, 2015 | 5.797 | 5.805 | 5.634 | 5.634 | 514,251 | -0.08(-1.36%) |
Sep 08, 2015 | 5.704 | 5.797 | 5.665 | 5.712 | 534,580 | +0.11(+1.94%) |
Sep 04, 2015 | 5.595 | 5.603 | 5.603 | 5.603 | 553,953 | -0.05(-0.82%) |
Sep 03, 2015 | 5.735 | 5.774 | 5.619 | 5.650 | 753,725 | -0.08(-1.36%) |
Sep 02, 2015 | 5.735 | 5.751 | 5.619 | 5.727 | 807,708 | +0.08(+1.37%) |
Sep 01, 2015 | 5.751 | 5.844 | 5.634 | 5.650 | 756,497 | -0.25(-4.21%) |
Aug 31, 2015 | 5.859 | 5.906 | 5.828 | 5.898 | 673,509 | +0.00(+0.00%) |
Aug 28, 2015 | 5.727 | 5.906 | 5.665 | 5.898 | 700,516 | +0.16(+2.70%) |
Aug 27, 2015 | 5.782 | 5.851 | 5.689 | 5.743 | 710,013 | +0.00(+0.00%) |
Aug 26, 2015 | 5.704 | 5.805 | 5.526 | 5.743 | 1,786,526 | +0.16(+2.92%) |
Aug 25, 2015 | 5.557 | 5.611 | 5.351 | 5.580 | 1,585,972 | +0.19(+3.60%) |
Aug 24, 2015 | 5.432 | 5.650 | 5.378 | 5.386 | 1,470,608 | -0.41(-7.10%) |
Aug 21, 2015 | 5.758 | 5.952 | 5.642 | 5.797 | 921,163 | -0.08(-1.32%) |
Aug 20, 2015 | 5.952 | 6.022 | 5.871 | 5.875 | 677,554 | -0.13(-2.20%) |
Aug 19, 2015 | 5.929 | 6.053 | 5.797 | 6.007 | 803,109 | +0.03(+0.52%) |
Aug 18, 2015 | 6.069 | 6.069 | 5.906 | 5.976 | 929,187 | -0.09(-1.53%) |
Aug 17, 2015 | 5.983 | 6.077 | 5.945 | 6.069 | 591,059 | +0.06(+1.03%) |
Aug 14, 2015 | 5.976 | 6.038 | 5.937 | 6.007 | 511,656 | +0.02(+0.39%) |
Aug 13, 2015 | 6.100 | 6.162 | 5.956 | 5.983 | 614,138 | -0.12(-1.91%) |
Aug 12, 2015 | 5.999 | 6.170 | 5.906 | 6.100 | 850,639 | +0.05(+0.90%) |
Aug 11, 2015 | 6.139 | 6.146 | 5.999 | 6.045 | 586,870 | -0.12(-1.89%) |
Aug 10, 2015 | 5.929 | 6.181 | 5.906 | 6.162 | 744,919 | +0.26(+4.34%) |
Aug 07, 2015 | 6.108 | 6.154 | 5.906 | 5.906 | 991,064 | -0.25(-4.04%) |
Aug 06, 2015 | 6.162 | 6.185 | 6.058 | 6.154 | 772,660 | +0.02(+0.25%) |
Aug 05, 2015 | 6.146 | 6.185 | 6.022 | 6.139 | 709,371 | +0.09(+1.41%) |
Aug 04, 2015 | 5.960 | 6.077 | 5.851 | 6.053 | 899,164 | +0.01(+0.13%) |
Aug 03, 2015 | 6.340 | 6.426 | 6.038 | 6.045 | 1,055,914 | -0.30(-4.77%) |
Jul 31, 2015 | 6.294 | 6.364 | 6.224 | 6.348 | 1,510,364 | +0.08(+1.24%) |
Jul 30, 2015 | 6.208 | 6.294 | 6.131 | 6.271 | 1,747,911 | +0.03(+0.50%) |
Jul 29, 2015 | 6.519 | 6.519 | 6.061 | 6.240 | 1,925,973 | +0.66(+11.82%) |
Jul 28, 2015 | 5.557 | 5.588 | 5.394 | 5.580 | 736,215 | +0.05(+0.84%) |
Jul 27, 2015 | 5.432 | 5.564 | 5.363 | 5.533 | 773,676 | +0.06(+1.13%) |
Jul 24, 2015 | 5.720 | 5.751 | 5.471 | 5.471 | 530,820 | -0.26(-4.60%) |
Jul 23, 2015 | 5.704 | 5.743 | 5.661 | 5.735 | 706,977 | +0.04(+0.68%) |
Jul 22, 2015 | 5.735 | 5.797 | 5.661 | 5.696 | 401,199 | -0.07(-1.21%) |
Jul 21, 2015 | 5.774 | 5.859 | 5.689 | 5.766 | 346,086 | -0.03(-0.54%) |
Jul 20, 2015 | 5.906 | 5.929 | 5.751 | 5.797 | 383,056 | -0.12(-2.10%) |
Jul 17, 2015 | 5.976 | 5.999 | 5.859 | 5.921 | 524,932 | -0.04(-0.65%) |
Jul 16, 2015 | 5.968 | 6.100 | 5.945 | 5.960 | 565,389 | +0.00(+0.00%) |
Jul 15, 2015 | 6.108 | 6.123 | 5.921 | 5.960 | 365,628 | -0.14(-2.29%) |
Jul 14, 2015 | 6.077 | 6.139 | 6.053 | 6.100 | 414,334 | +0.01(+0.13%) |
Jul 13, 2015 | 6.022 | 6.100 | 5.980 | 6.092 | 414,449 | +0.10(+1.68%) |
Jul 10, 2015 | 5.836 | 6.014 | 5.813 | 5.991 | 647,126 | +0.23(+3.90%) |
Jul 09, 2015 | 5.898 | 5.960 | 5.727 | 5.766 | 588,701 | -0.05(-0.93%) |
Jul 08, 2015 | 5.937 | 5.968 | 5.761 | 5.820 | 378,747 | -0.16(-2.72%) |
Jul 07, 2015 | 5.960 | 6.007 | 5.820 | 5.983 | 604,218 | -0.01(-0.13%) |
Jul 06, 2015 | 5.983 | 6.084 | 5.914 | 5.991 | 517,895 | -0.05(-0.90%) |
Jul 02, 2015 | 6.139 | 6.045 | 6.045 | 6.045 | 526,249 | -0.06(-1.02%) |