Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.009 | 5.176 | 4.932 | 5.127 | 140,818 | +0.14(+2.79%) |
Sep 29, 2015 | 4.974 | 5.062 | 4.884 | 4.988 | 72,665 | +0.05(+0.99%) |
Sep 28, 2015 | 5.141 | 5.273 | 4.918 | 4.939 | 216,217 | -0.26(-4.96%) |
Sep 25, 2015 | 5.559 | 5.629 | 5.131 | 5.197 | 284,573 | -0.27(-4.97%) |
Sep 24, 2015 | 5.496 | 5.604 | 5.441 | 5.468 | 225,820 | -0.13(-2.36%) |
Sep 23, 2015 | 5.719 | 5.719 | 5.378 | 5.601 | 259,677 | -0.06(-0.99%) |
Sep 22, 2015 | 5.552 | 5.677 | 5.475 | 5.656 | 169,413 | +0.00(+0.00%) |
Sep 21, 2015 | 5.615 | 5.705 | 5.475 | 5.656 | 160,932 | +0.08(+1.37%) |
Sep 18, 2015 | 5.245 | 5.594 | 5.099 | 5.580 | 297,575 | +0.27(+5.12%) |
Sep 17, 2015 | 5.475 | 5.503 | 5.287 | 5.308 | 122,104 | -0.17(-3.05%) |
Sep 16, 2015 | 5.343 | 5.524 | 5.232 | 5.475 | 198,695 | +0.11(+2.08%) |
Sep 15, 2015 | 5.148 | 5.413 | 5.092 | 5.364 | 169,201 | +0.20(+3.77%) |
Sep 14, 2015 | 5.566 | 5.719 | 5.002 | 5.169 | 560,393 | -0.63(-10.82%) |
Sep 11, 2015 | 6.095 | 6.229 | 5.608 | 5.796 | 211,150 | -0.36(-5.78%) |
Sep 10, 2015 | 6.074 | 6.235 | 6.033 | 6.151 | 128,102 | +0.04(+0.68%) |
Sep 09, 2015 | 5.914 | 6.158 | 5.858 | 6.109 | 115,353 | +0.25(+4.28%) |
Sep 08, 2015 | 5.879 | 6.120 | 5.754 | 5.858 | 129,290 | -0.08(-1.29%) |
Sep 04, 2015 | 5.998 | 5.935 | 5.935 | 5.935 | 171,402 | -0.09(-1.50%) |
Sep 03, 2015 | 6.200 | 6.311 | 5.865 | 6.026 | 206,648 | -0.25(-4.00%) |
Sep 02, 2015 | 6.374 | 6.381 | 6.095 | 6.276 | 173,976 | +0.03(+0.45%) |
Sep 01, 2015 | 6.513 | 6.743 | 6.200 | 6.249 | 194,920 | -0.42(-6.27%) |
Aug 31, 2015 | 6.632 | 6.764 | 6.513 | 6.667 | 154,589 | +0.07(+1.06%) |
Aug 28, 2015 | 6.583 | 6.694 | 6.388 | 6.597 | 232,585 | -0.03(-0.42%) |
Aug 27, 2015 | 6.485 | 6.680 | 6.283 | 6.625 | 89,106 | +0.27(+4.28%) |
Aug 26, 2015 | 6.283 | 6.392 | 6.235 | 6.353 | 131,526 | +0.14(+2.24%) |
Aug 25, 2015 | 7.022 | 7.043 | 6.207 | 6.214 | 266,742 | -0.74(-10.62%) |
Aug 24, 2015 | 6.862 | 7.227 | 6.862 | 6.952 | 197,523 | -0.08(-1.09%) |
Aug 21, 2015 | 6.924 | 7.273 | 6.869 | 7.029 | 139,679 | +0.07(+1.00%) |
Aug 20, 2015 | 7.363 | 7.363 | 6.931 | 6.959 | 243,187 | -0.41(-5.58%) |
Aug 19, 2015 | 7.307 | 7.502 | 7.182 | 7.370 | 59,992 | +0.08(+1.05%) |
Aug 18, 2015 | 7.489 | 7.489 | 7.238 | 7.293 | 78,710 | -0.15(-2.06%) |
Aug 17, 2015 | 7.433 | 7.502 | 7.314 | 7.447 | 94,884 | +0.01(+0.19%) |
Aug 14, 2015 | 7.363 | 7.495 | 7.314 | 7.433 | 53,595 | +0.07(+0.95%) |
Aug 13, 2015 | 7.760 | 7.767 | 7.314 | 7.363 | 175,026 | -0.35(-4.52%) |
Aug 12, 2015 | 7.913 | 7.913 | 7.614 | 7.711 | 163,513 | -0.23(-2.89%) |
Aug 11, 2015 | 7.593 | 7.941 | 7.482 | 7.941 | 138,841 | +0.35(+4.59%) |
Aug 10, 2015 | 7.426 | 7.677 | 7.405 | 7.593 | 149,335 | +0.18(+2.44%) |
Aug 07, 2015 | 7.419 | 7.502 | 7.245 | 7.412 | 194,715 | +0.06(+0.85%) |
Aug 06, 2015 | 7.293 | 7.412 | 7.168 | 7.349 | 84,935 | +0.00(+0.00%) |
Aug 05, 2015 | 7.349 | 7.426 | 7.210 | 7.349 | 152,177 | +0.02(+0.29%) |
Aug 04, 2015 | 6.973 | 7.342 | 6.966 | 7.328 | 130,561 | +0.33(+4.78%) |
Aug 03, 2015 | 7.008 | 7.091 | 6.903 | 6.994 | 282,799 | +0.03(+0.40%) |
Jul 31, 2015 | 7.126 | 7.126 | 6.896 | 6.966 | 317,705 | -0.15(-2.06%) |
Jul 30, 2015 | 7.001 | 7.245 | 6.980 | 7.112 | 364,747 | -0.26(-3.59%) |
Jul 29, 2015 | 7.440 | 7.461 | 7.252 | 7.377 | 123,647 | -0.01(-0.19%) |
Jul 28, 2015 | 7.175 | 7.426 | 7.071 | 7.391 | 137,124 | +0.29(+4.02%) |
Jul 27, 2015 | 7.036 | 7.112 | 7.015 | 7.105 | 84,173 | +0.01(+0.20%) |
Jul 24, 2015 | 7.147 | 7.147 | 7.015 | 7.091 | 240,501 | -0.03(-0.39%) |
Jul 23, 2015 | 7.168 | 7.175 | 7.015 | 7.119 | 188,462 | -0.05(-0.68%) |
Jul 22, 2015 | 7.001 | 7.168 | 7.001 | 7.168 | 130,439 | +0.17(+2.39%) |
Jul 21, 2015 | 7.105 | 7.144 | 7.001 | 7.001 | 141,014 | -0.10(-1.37%) |
Jul 20, 2015 | 7.078 | 7.160 | 7.036 | 7.098 | 118,324 | -0.01(-0.10%) |
Jul 17, 2015 | 7.154 | 7.203 | 7.050 | 7.105 | 188,136 | -0.06(-0.78%) |
Jul 16, 2015 | 7.126 | 7.182 | 7.057 | 7.161 | 139,809 | +0.03(+0.49%) |
Jul 15, 2015 | 7.119 | 7.140 | 7.015 | 7.126 | 167,397 | +0.03(+0.49%) |
Jul 14, 2015 | 7.224 | 7.224 | 7.036 | 7.091 | 141,049 | -0.11(-1.55%) |
Jul 13, 2015 | 7.112 | 7.273 | 7.043 | 7.203 | 128,613 | +0.13(+1.77%) |
Jul 10, 2015 | 7.276 | 7.276 | 7.050 | 7.078 | 96,104 | -0.10(-1.43%) |
Jul 09, 2015 | 7.071 | 7.420 | 7.002 | 7.180 | 188,181 | +0.27(+3.87%) |
Jul 08, 2015 | 7.009 | 7.057 | 6.892 | 6.913 | 125,223 | -0.14(-2.04%) |
Jul 07, 2015 | 7.036 | 7.078 | 6.858 | 7.057 | 196,094 | +0.04(+0.59%) |
Jul 06, 2015 | 7.071 | 7.153 | 6.913 | 7.016 | 188,017 | -0.03(-0.39%) |
Jul 02, 2015 | 7.174 | 7.043 | 7.043 | 7.043 | 263,776 | -0.13(-1.82%) |