Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.340 | 5.680 | 5.010 | 5.090 | 46,272 | -0.02(-0.39%) |
Sep 29, 2015 | 5.300 | 5.430 | 5.110 | 5.110 | 11,839 | -0.31(-5.72%) |
Sep 28, 2015 | 5.750 | 6.108 | 5.250 | 5.420 | 16,312 | -0.34(-5.90%) |
Sep 25, 2015 | 6.020 | 6.199 | 5.680 | 5.760 | 29,121 | -0.22(-3.69%) |
Sep 24, 2015 | 6.100 | 6.200 | 5.740 | 5.981 | 19,623 | -0.07(-1.15%) |
Sep 23, 2015 | 6.270 | 6.270 | 6.020 | 6.050 | 11,073 | -0.01(-0.17%) |
Sep 22, 2015 | 6.516 | 6.516 | 6.050 | 6.060 | 13,507 | -0.37(-5.75%) |
Sep 21, 2015 | 6.400 | 6.590 | 6.210 | 6.430 | 14,229 | +0.22(+3.54%) |
Sep 18, 2015 | 6.500 | 6.600 | 6.060 | 6.210 | 40,431 | -0.24(-3.72%) |
Sep 17, 2015 | 5.880 | 6.723 | 5.800 | 6.450 | 55,982 | +0.46(+7.68%) |
Sep 16, 2015 | 5.980 | 6.270 | 5.662 | 5.990 | 19,139 | +0.33(+5.83%) |
Sep 15, 2015 | 5.500 | 5.700 | 5.450 | 5.660 | 11,563 | +0.06(+1.07%) |
Sep 14, 2015 | 5.630 | 5.630 | 5.420 | 5.600 | 7,940 | +0.13(+2.38%) |
Sep 11, 2015 | 5.750 | 5.830 | 5.430 | 5.470 | 20,050 | -0.08(-1.44%) |
Sep 10, 2015 | 5.610 | 5.650 | 5.510 | 5.550 | 3,609 | -0.06(-1.07%) |
Sep 09, 2015 | 5.700 | 5.750 | 5.470 | 5.610 | 6,465 | -0.05(-0.88%) |
Sep 08, 2015 | 5.650 | 5.850 | 5.540 | 5.660 | 7,118 | +0.09(+1.62%) |
Sep 04, 2015 | 5.630 | 5.570 | 5.570 | 5.570 | 8,000 | -0.08(-1.42%) |
Sep 03, 2015 | 5.800 | 5.880 | 5.510 | 5.650 | 16,008 | -0.18(-3.09%) |
Sep 02, 2015 | 5.750 | 5.840 | 5.500 | 5.830 | 9,002 | +0.11(+1.92%) |
Sep 01, 2015 | 5.720 | 5.790 | 5.500 | 5.720 | 10,741 | -0.12(-2.06%) |
Aug 31, 2015 | 5.900 | 5.930 | 5.760 | 5.840 | 10,926 | -0.08(-1.35%) |
Aug 28, 2015 | 5.660 | 6.095 | 5.140 | 5.920 | 26,370 | +0.31(+5.53%) |
Aug 27, 2015 | 5.140 | 5.790 | 5.100 | 5.610 | 59,950 | +0.49(+9.57%) |
Aug 26, 2015 | 5.560 | 5.630 | 5.060 | 5.120 | 12,036 | -0.16(-2.94%) |
Aug 25, 2015 | 5.470 | 5.580 | 5.060 | 5.275 | 16,402 | +0.33(+6.57%) |
Aug 24, 2015 | 5.000 | 5.160 | 4.630 | 4.950 | 40,519 | -0.39(-7.30%) |
Aug 21, 2015 | 5.260 | 5.510 | 5.050 | 5.340 | 28,431 | +0.11(+2.10%) |
Aug 20, 2015 | 5.600 | 5.650 | 5.230 | 5.230 | 17,132 | -0.37(-6.61%) |
Aug 19, 2015 | 5.680 | 6.000 | 5.510 | 5.600 | 38,593 | -0.15(-2.61%) |
Aug 18, 2015 | 5.780 | 5.900 | 5.500 | 5.750 | 27,666 | +0.10(+1.77%) |
Aug 17, 2015 | 5.470 | 5.770 | 5.460 | 5.650 | 14,325 | +0.20(+3.67%) |
Aug 14, 2015 | 5.650 | 5.790 | 5.400 | 5.450 | 22,308 | -0.20(-3.54%) |
Aug 13, 2015 | 5.700 | 5.810 | 5.590 | 5.650 | 5,352 | +0.07(+1.25%) |
Aug 12, 2015 | 6.000 | 6.210 | 5.504 | 5.580 | 61,553 | -0.48(-7.92%) |
Aug 11, 2015 | 6.240 | 6.530 | 5.920 | 6.060 | 7,257 | -0.10(-1.62%) |
Aug 10, 2015 | 6.130 | 6.500 | 6.100 | 6.160 | 8,120 | -0.08(-1.28%) |
Aug 07, 2015 | 6.350 | 6.460 | 6.010 | 6.240 | 40,780 | -0.20(-3.11%) |
Aug 06, 2015 | 6.460 | 6.600 | 6.290 | 6.440 | 15,039 | -0.03(-0.46%) |
Aug 05, 2015 | 6.370 | 6.600 | 6.370 | 6.470 | 20,798 | +0.01(+0.15%) |
Aug 04, 2015 | 6.550 | 6.624 | 6.290 | 6.460 | 16,532 | +0.01(+0.16%) |
Aug 03, 2015 | 6.359 | 6.500 | 6.359 | 6.450 | 5,658 | -0.03(-0.46%) |
Jul 31, 2015 | 6.620 | 6.670 | 6.340 | 6.480 | 30,973 | -0.16(-2.41%) |
Jul 30, 2015 | 6.680 | 6.690 | 6.560 | 6.640 | 22,019 | -0.10(-1.48%) |
Jul 29, 2015 | 7.050 | 7.100 | 6.620 | 6.740 | 23,066 | -0.23(-3.30%) |
Jul 28, 2015 | 7.040 | 7.140 | 6.830 | 6.970 | 8,358 | -0.10(-1.41%) |
Jul 27, 2015 | 6.770 | 7.090 | 6.663 | 7.070 | 26,624 | +0.39(+5.84%) |
Jul 24, 2015 | 6.620 | 6.990 | 6.580 | 6.680 | 26,641 | +0.05(+0.75%) |
Jul 23, 2015 | 6.680 | 6.800 | 6.560 | 6.630 | 7,089 | +0.04(+0.61%) |
Jul 22, 2015 | 6.653 | 6.750 | 6.550 | 6.590 | 22,062 | -0.08(-1.20%) |
Jul 21, 2015 | 6.630 | 6.780 | 6.590 | 6.670 | 26,624 | -0.05(-0.74%) |
Jul 20, 2015 | 6.870 | 7.150 | 6.600 | 6.720 | 64,090 | +0.01(+0.15%) |
Jul 17, 2015 | 6.538 | 6.900 | 6.510 | 6.710 | 32,024 | +0.19(+2.91%) |
Jul 16, 2015 | 6.610 | 6.740 | 6.500 | 6.520 | 16,159 | -0.09(-1.36%) |
Jul 15, 2015 | 6.630 | 6.700 | 6.400 | 6.610 | 26,292 | +0.13(+2.01%) |
Jul 14, 2015 | 6.810 | 6.810 | 6.400 | 6.480 | 45,657 | -0.47(-6.76%) |
Jul 13, 2015 | 6.330 | 6.950 | 6.300 | 6.950 | 20,799 | +0.62(+9.79%) |
Jul 10, 2015 | 6.660 | 6.660 | 6.280 | 6.330 | 21,149 | -0.25(-3.80%) |
Jul 09, 2015 | 6.380 | 6.850 | 6.370 | 6.580 | 29,141 | +0.31(+4.94%) |
Jul 08, 2015 | 6.500 | 6.530 | 6.050 | 6.270 | 33,704 | -0.43(-6.42%) |
Jul 07, 2015 | 6.700 | 6.700 | 6.440 | 6.700 | 14,454 | +0.04(+0.68%) |
Jul 06, 2015 | 6.786 | 7.020 | 6.610 | 6.655 | 20,881 | -0.23(-3.34%) |
Jul 02, 2015 | 6.990 | 6.885 | 6.885 | 6.885 | 10,600 | +0.00(+0.07%) |