Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.856 | 5.872 | 5.731 | 5.783 | 4,013,796 | -0.02(-0.36%) |
Sep 29, 2015 | 5.851 | 5.919 | 5.796 | 5.804 | 3,534,055 | -0.03(-0.54%) |
Sep 28, 2015 | 6.029 | 6.034 | 5.783 | 5.835 | 4,427,481 | -0.20(-3.38%) |
Sep 25, 2015 | 5.976 | 6.065 | 5.909 | 6.039 | 3,974,153 | +0.07(+1.14%) |
Sep 24, 2015 | 6.024 | 6.060 | 5.935 | 5.971 | 3,276,510 | -0.05(-0.87%) |
Sep 23, 2015 | 5.976 | 6.060 | 5.971 | 6.024 | 2,584,358 | +0.06(+0.96%) |
Sep 22, 2015 | 5.971 | 6.044 | 5.940 | 5.966 | 2,863,217 | -0.04(-0.70%) |
Sep 21, 2015 | 5.903 | 6.042 | 5.903 | 6.008 | 3,737,009 | +0.11(+1.86%) |
Sep 18, 2015 | 5.793 | 5.982 | 5.793 | 5.898 | 8,159,750 | +0.05(+0.89%) |
Sep 17, 2015 | 5.757 | 5.950 | 5.725 | 5.846 | 5,632,518 | +0.08(+1.36%) |
Sep 16, 2015 | 5.725 | 5.804 | 5.725 | 5.767 | 3,603,163 | +0.05(+0.82%) |
Sep 15, 2015 | 5.731 | 5.767 | 5.689 | 5.720 | 4,072,146 | -0.01(-0.09%) |
Sep 14, 2015 | 5.659 | 5.736 | 5.649 | 5.725 | 4,755,998 | +0.08(+1.45%) |
Sep 11, 2015 | 5.556 | 5.664 | 5.546 | 5.643 | 4,089,877 | +0.08(+1.47%) |
Sep 10, 2015 | 5.587 | 5.643 | 5.531 | 5.561 | 4,816,855 | -0.05(-0.91%) |
Sep 09, 2015 | 5.700 | 5.741 | 5.592 | 5.613 | 5,524,955 | -0.07(-1.17%) |
Sep 08, 2015 | 5.664 | 5.717 | 5.649 | 5.679 | 4,812,075 | +0.07(+1.19%) |
Sep 04, 2015 | 5.756 | 5.613 | 5.613 | 5.613 | 6,113,999 | -0.18(-3.10%) |
Sep 03, 2015 | 5.802 | 5.843 | 5.782 | 5.792 | 3,604,337 | -0.02(-0.26%) |
Sep 02, 2015 | 5.843 | 5.905 | 5.720 | 5.808 | 5,336,091 | +0.01(+0.18%) |
Sep 01, 2015 | 5.915 | 5.951 | 5.766 | 5.797 | 6,296,451 | -0.18(-3.08%) |
Aug 31, 2015 | 6.084 | 6.095 | 5.977 | 5.982 | 10,739,562 | -0.12(-2.02%) |
Aug 28, 2015 | 6.130 | 6.130 | 6.048 | 6.105 | 5,063,306 | -0.02(-0.33%) |
Aug 27, 2015 | 6.197 | 6.207 | 6.041 | 6.125 | 6,142,755 | -0.04(-0.67%) |
Aug 26, 2015 | 6.146 | 6.187 | 6.002 | 6.166 | 9,188,530 | +0.11(+1.78%) |
Aug 25, 2015 | 6.407 | 6.407 | 6.054 | 6.059 | 9,538,268 | -0.23(-3.67%) |
Aug 24, 2015 | 6.315 | 6.428 | 6.202 | 6.289 | 14,248,708 | -0.22(-3.31%) |
Aug 21, 2015 | 6.443 | 6.582 | 6.530 | 6.505 | 10,899,852 | -0.03(-0.39%) |
Aug 20, 2015 | 6.499 | 6.566 | 6.464 | 6.530 | 8,513,857 | +0.01(+0.08%) |
Aug 19, 2015 | 6.453 | 6.540 | 6.407 | 6.525 | 5,747,346 | +0.06(+0.95%) |
Aug 18, 2015 | 6.397 | 6.474 | 6.371 | 6.464 | 8,544,147 | +0.07(+1.04%) |
Aug 17, 2015 | 6.212 | 6.402 | 6.202 | 6.397 | 7,727,436 | +0.19(+3.14%) |
Aug 14, 2015 | 6.089 | 6.212 | 6.074 | 6.202 | 8,005,673 | +0.09(+1.51%) |
Aug 13, 2015 | 6.100 | 6.151 | 6.028 | 6.110 | 7,559,100 | +0.03(+0.42%) |
Aug 12, 2015 | 6.089 | 6.105 | 5.982 | 6.084 | 10,157,093 | -0.01(-0.17%) |
Aug 11, 2015 | 6.013 | 6.161 | 6.013 | 6.095 | 5,864,175 | +0.05(+0.85%) |
Aug 10, 2015 | 6.238 | 6.253 | 6.007 | 6.043 | 8,791,470 | -0.18(-2.96%) |
Aug 07, 2015 | 6.274 | 6.289 | 6.197 | 6.228 | 8,669,346 | -0.06(-0.90%) |
Aug 06, 2015 | 6.202 | 6.284 | 6.100 | 6.284 | 55,486,324 | -0.20(-3.08%) |
Aug 05, 2015 | 6.787 | 6.817 | 6.458 | 6.484 | 15,789,664 | -0.42(-6.09%) |
Aug 04, 2015 | 7.002 | 7.084 | 6.889 | 6.904 | 3,075,424 | -0.12(-1.75%) |
Aug 03, 2015 | 7.017 | 7.053 | 6.981 | 7.027 | 2,591,813 | +0.02(+0.29%) |
Jul 31, 2015 | 6.961 | 7.033 | 6.956 | 7.007 | 2,960,762 | +0.09(+1.33%) |
Jul 30, 2015 | 6.910 | 6.956 | 6.858 | 6.915 | 2,744,329 | -0.01(-0.07%) |
Jul 29, 2015 | 6.863 | 6.945 | 6.838 | 6.920 | 3,416,504 | +0.03(+0.37%) |
Jul 28, 2015 | 7.058 | 7.063 | 6.884 | 6.894 | 9,372,706 | -0.18(-2.54%) |
Jul 27, 2015 | 7.038 | 7.109 | 7.033 | 7.074 | 3,363,091 | +0.04(+0.58%) |
Jul 24, 2015 | 7.002 | 7.074 | 6.986 | 7.033 | 2,087,552 | +0.02(+0.22%) |
Jul 23, 2015 | 7.120 | 7.129 | 6.971 | 7.017 | 2,421,115 | -0.11(-1.51%) |
Jul 22, 2015 | 7.104 | 7.166 | 7.104 | 7.125 | 1,943,488 | +0.01(+0.07%) |
Jul 21, 2015 | 7.125 | 7.161 | 7.115 | 7.120 | 2,983,523 | -0.02(-0.22%) |
Jul 20, 2015 | 7.063 | 7.135 | 7.038 | 7.135 | 3,833,890 | +0.06(+0.80%) |
Jul 17, 2015 | 7.079 | 7.094 | 7.043 | 7.079 | 1,845,608 | -0.01(-0.07%) |
Jul 16, 2015 | 7.074 | 7.109 | 7.061 | 7.084 | 2,698,148 | +0.04(+0.51%) |
Jul 15, 2015 | 7.002 | 7.053 | 6.963 | 7.048 | 3,236,047 | +0.03(+0.36%) |
Jul 14, 2015 | 7.033 | 7.053 | 6.986 | 7.022 | 2,121,820 | +0.01(+0.07%) |
Jul 13, 2015 | 7.033 | 7.120 | 6.992 | 7.017 | 2,943,280 | +0.02(+0.22%) |
Jul 10, 2015 | 6.915 | 7.033 | 6.904 | 7.002 | 4,148,270 | +0.09(+1.26%) |
Jul 09, 2015 | 7.002 | 7.012 | 6.904 | 6.915 | 3,015,807 | -0.06(-0.81%) |
Jul 08, 2015 | 6.920 | 6.986 | 6.915 | 6.971 | 3,322,775 | +0.02(+0.22%) |
Jul 07, 2015 | 6.915 | 7.010 | 6.894 | 6.956 | 4,067,630 | +0.08(+1.12%) |
Jul 06, 2015 | 6.807 | 6.904 | 6.807 | 6.879 | 3,173,220 | +0.04(+0.52%) |
Jul 02, 2015 | 6.879 | 6.843 | 6.843 | 6.843 | 3,657,981 | +0.02(+0.23%) |