Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.642 | 5.669 | 5.595 | 5.628 | 498,399 | +0.06(+1.09%) |
Sep 29, 2015 | 5.632 | 5.651 | 5.559 | 5.567 | 440,614 | -0.06(-0.99%) |
Sep 28, 2015 | 5.776 | 5.776 | 5.623 | 5.623 | 360,050 | -0.16(-2.81%) |
Sep 25, 2015 | 5.865 | 5.874 | 5.781 | 5.786 | 300,390 | -0.04(-0.64%) |
Sep 24, 2015 | 5.772 | 5.828 | 5.744 | 5.823 | 693,750 | +0.03(+0.48%) |
Sep 23, 2015 | 5.823 | 5.856 | 5.776 | 5.795 | 271,224 | -0.03(-0.48%) |
Sep 22, 2015 | 5.818 | 5.842 | 5.804 | 5.823 | 392,925 | -0.07(-1.11%) |
Sep 21, 2015 | 5.860 | 5.907 | 5.856 | 5.888 | 279,005 | +0.05(+0.88%) |
Sep 18, 2015 | 5.809 | 5.874 | 5.809 | 5.837 | 402,882 | -0.02(-0.40%) |
Sep 17, 2015 | 5.842 | 5.902 | 5.832 | 5.860 | 246,450 | +0.03(+0.48%) |
Sep 16, 2015 | 5.804 | 5.869 | 5.800 | 5.832 | 289,680 | +0.03(+0.48%) |
Sep 15, 2015 | 5.804 | 5.832 | 5.776 | 5.804 | 467,727 | +0.00(+0.00%) |
Sep 14, 2015 | 5.837 | 5.842 | 5.804 | 5.804 | 203,680 | -0.03(-0.48%) |
Sep 11, 2015 | 5.865 | 5.874 | 5.790 | 5.832 | 420,874 | -0.06(-0.97%) |
Sep 10, 2015 | 5.825 | 5.889 | 5.825 | 5.889 | 411,748 | +0.06(+1.11%) |
Sep 09, 2015 | 5.880 | 5.889 | 5.816 | 5.825 | 366,818 | +0.01(+0.24%) |
Sep 08, 2015 | 5.862 | 5.876 | 5.811 | 5.811 | 365,017 | +0.01(+0.24%) |
Sep 04, 2015 | 5.779 | 5.797 | 5.797 | 5.797 | 300,288 | -0.05(-0.87%) |
Sep 03, 2015 | 5.816 | 5.876 | 5.816 | 5.848 | 308,066 | +0.07(+1.20%) |
Sep 02, 2015 | 5.848 | 5.889 | 5.765 | 5.779 | 416,142 | -0.05(-0.79%) |
Sep 01, 2015 | 5.742 | 5.862 | 5.742 | 5.825 | 499,155 | -0.05(-0.86%) |
Aug 31, 2015 | 5.871 | 5.922 | 5.853 | 5.876 | 468,686 | +0.01(+0.16%) |
Aug 28, 2015 | 5.866 | 5.889 | 5.843 | 5.866 | 433,531 | +0.00(+0.00%) |
Aug 27, 2015 | 5.853 | 5.899 | 5.788 | 5.866 | 579,392 | +0.10(+1.76%) |
Aug 26, 2015 | 5.765 | 5.774 | 5.654 | 5.765 | 946,575 | +0.07(+1.22%) |
Aug 25, 2015 | 5.728 | 5.797 | 5.691 | 5.696 | 754,242 | +0.08(+1.48%) |
Aug 24, 2015 | 5.640 | 5.742 | 5.529 | 5.613 | 1,202,108 | -0.29(-4.93%) |
Aug 21, 2015 | 6.019 | 6.046 | 5.889 | 5.903 | 974,469 | -0.16(-2.59%) |
Aug 20, 2015 | 6.106 | 6.119 | 6.051 | 6.060 | 462,980 | -0.09(-1.50%) |
Aug 19, 2015 | 6.180 | 6.180 | 6.139 | 6.153 | 426,210 | -0.04(-0.60%) |
Aug 18, 2015 | 6.157 | 6.199 | 6.157 | 6.189 | 281,738 | +0.01(+0.22%) |
Aug 17, 2015 | 6.189 | 6.203 | 6.134 | 6.176 | 383,769 | -0.04(-0.59%) |
Aug 14, 2015 | 6.199 | 6.222 | 6.187 | 6.213 | 269,516 | +0.01(+0.15%) |
Aug 13, 2015 | 6.231 | 6.231 | 6.189 | 6.203 | 347,535 | -0.03(-0.52%) |
Aug 12, 2015 | 6.226 | 6.236 | 6.176 | 6.236 | 590,769 | -0.01(-0.10%) |
Aug 11, 2015 | 6.228 | 6.242 | 6.205 | 6.242 | 479,880 | -0.01(-0.22%) |
Aug 10, 2015 | 6.232 | 6.278 | 6.232 | 6.255 | 414,399 | +0.05(+0.81%) |
Aug 07, 2015 | 6.223 | 6.228 | 6.205 | 6.205 | 387,598 | -0.02(-0.37%) |
Aug 06, 2015 | 6.260 | 6.287 | 6.214 | 6.228 | 745,663 | -0.05(-0.80%) |
Aug 05, 2015 | 6.301 | 6.320 | 6.278 | 6.278 | 468,208 | +0.01(+0.15%) |
Aug 04, 2015 | 6.274 | 6.301 | 6.260 | 6.269 | 303,597 | -0.01(-0.15%) |
Aug 03, 2015 | 6.301 | 6.315 | 6.262 | 6.278 | 414,272 | -0.02(-0.36%) |
Jul 31, 2015 | 6.310 | 6.310 | 6.274 | 6.301 | 405,125 | +0.03(+0.51%) |
Jul 30, 2015 | 6.297 | 6.310 | 6.260 | 6.269 | 442,426 | -0.04(-0.58%) |
Jul 29, 2015 | 6.265 | 6.306 | 6.246 | 6.306 | 307,448 | +0.06(+0.95%) |
Jul 28, 2015 | 6.205 | 6.255 | 6.179 | 6.246 | 281,769 | +0.06(+1.04%) |
Jul 27, 2015 | 6.278 | 6.283 | 6.173 | 6.182 | 405,031 | -0.11(-1.68%) |
Jul 24, 2015 | 6.388 | 6.388 | 6.278 | 6.287 | 368,024 | -0.09(-1.44%) |
Jul 23, 2015 | 6.402 | 6.402 | 6.356 | 6.379 | 409,375 | -0.00(-0.07%) |
Jul 22, 2015 | 6.397 | 6.416 | 6.370 | 6.384 | 336,320 | -0.02(-0.29%) |
Jul 21, 2015 | 6.384 | 6.402 | 6.375 | 6.402 | 452,149 | +0.02(+0.29%) |
Jul 20, 2015 | 6.407 | 6.407 | 6.370 | 6.384 | 279,897 | -0.01(-0.14%) |
Jul 17, 2015 | 6.402 | 6.407 | 6.379 | 6.393 | 348,706 | -0.01(-0.14%) |
Jul 16, 2015 | 6.388 | 6.471 | 6.379 | 6.402 | 340,911 | +0.05(+0.72%) |
Jul 15, 2015 | 6.365 | 6.416 | 6.342 | 6.356 | 483,631 | -0.02(-0.36%) |
Jul 14, 2015 | 6.324 | 6.384 | 6.324 | 6.379 | 520,454 | +0.03(+0.51%) |
Jul 13, 2015 | 6.320 | 6.347 | 6.301 | 6.347 | 583,230 | +0.08(+1.22%) |
Jul 10, 2015 | 6.248 | 6.270 | 6.211 | 6.270 | 533,936 | +0.09(+1.40%) |
Jul 09, 2015 | 6.216 | 6.216 | 6.170 | 6.184 | 807,638 | +0.05(+0.74%) |
Jul 08, 2015 | 6.148 | 6.193 | 6.125 | 6.139 | 664,140 | -0.10(-1.60%) |
Jul 07, 2015 | 6.225 | 6.248 | 6.156 | 6.239 | 501,933 | +0.03(+0.51%) |
Jul 06, 2015 | 6.216 | 6.220 | 6.202 | 6.207 | 502,706 | -0.05(-0.80%) |
Jul 02, 2015 | 6.257 | 6.257 | 6.257 | 6.257 | 532,257 | -0.01(-0.22%) |