Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.850 | 5.970 | 5.500 | 5.550 | 160,796 | -0.29(-4.97%) |
Sep 29, 2015 | 5.860 | 5.940 | 5.770 | 5.840 | 36,349 | +0.00(+0.00%) |
Sep 28, 2015 | 5.890 | 5.920 | 5.830 | 5.840 | 50,136 | -0.05(-0.85%) |
Sep 25, 2015 | 6.010 | 6.010 | 5.850 | 5.890 | 47,330 | -0.04(-0.67%) |
Sep 24, 2015 | 5.850 | 6.080 | 5.850 | 5.930 | 83,193 | -0.05(-0.84%) |
Sep 23, 2015 | 6.060 | 6.150 | 5.930 | 5.980 | 92,417 | +0.02(+0.34%) |
Sep 22, 2015 | 5.780 | 6.000 | 5.770 | 5.960 | 24,948 | +0.14(+2.41%) |
Sep 21, 2015 | 5.750 | 6.010 | 5.750 | 5.820 | 29,154 | +0.12(+2.11%) |
Sep 18, 2015 | 5.860 | 6.110 | 5.630 | 5.700 | 176,390 | -0.26(-4.36%) |
Sep 17, 2015 | 5.900 | 6.120 | 5.900 | 5.960 | 86,973 | +0.04(+0.68%) |
Sep 16, 2015 | 5.690 | 6.000 | 5.690 | 5.920 | 51,750 | +0.20(+3.50%) |
Sep 15, 2015 | 5.580 | 5.800 | 5.580 | 5.720 | 55,915 | +0.14(+2.51%) |
Sep 14, 2015 | 5.670 | 5.670 | 5.390 | 5.580 | 33,893 | -0.11(-1.93%) |
Sep 11, 2015 | 5.740 | 5.770 | 5.550 | 5.690 | 22,258 | -0.19(-3.23%) |
Sep 10, 2015 | 5.560 | 5.880 | 5.560 | 5.880 | 83,408 | +0.41(+7.50%) |
Sep 09, 2015 | 5.540 | 5.600 | 5.390 | 5.470 | 78,138 | +0.06(+1.11%) |
Sep 08, 2015 | 5.600 | 5.740 | 5.260 | 5.410 | 105,461 | -0.10(-1.81%) |
Sep 04, 2015 | 5.370 | 5.510 | 5.510 | 5.510 | 34,500 | +0.05(+0.92%) |
Sep 03, 2015 | 5.720 | 5.780 | 5.390 | 5.460 | 47,777 | -0.25(-4.38%) |
Sep 02, 2015 | 5.750 | 5.750 | 5.370 | 5.710 | 56,795 | +0.04(+0.71%) |
Sep 01, 2015 | 5.730 | 5.840 | 5.590 | 5.670 | 80,800 | -0.20(-3.41%) |
Aug 31, 2015 | 5.490 | 5.870 | 5.270 | 5.870 | 86,265 | +0.33(+5.96%) |
Aug 28, 2015 | 5.060 | 5.590 | 5.010 | 5.540 | 102,655 | +0.41(+7.99%) |
Aug 27, 2015 | 5.070 | 5.170 | 4.980 | 5.130 | 105,647 | +0.10(+1.99%) |
Aug 26, 2015 | 4.620 | 5.170 | 4.090 | 5.030 | 162,752 | +0.52(+11.53%) |
Aug 25, 2015 | 4.610 | 4.610 | 4.370 | 4.510 | 108,975 | +0.00(+0.00%) |
Aug 24, 2015 | 4.560 | 4.730 | 4.420 | 4.510 | 95,583 | -0.31(-6.43%) |
Aug 21, 2015 | 4.120 | 4.930 | 4.020 | 4.820 | 120,122 | +0.07(+1.47%) |
Aug 20, 2015 | 4.770 | 4.970 | 4.750 | 4.750 | 67,460 | -0.06(-1.25%) |
Aug 19, 2015 | 5.060 | 5.060 | 4.730 | 4.810 | 65,752 | -0.26(-5.13%) |
Aug 18, 2015 | 5.080 | 5.200 | 4.960 | 5.070 | 76,182 | -0.05(-0.98%) |
Aug 17, 2015 | 5.000 | 5.250 | 4.980 | 5.120 | 23,036 | +0.09(+1.79%) |
Aug 14, 2015 | 4.980 | 5.150 | 4.940 | 5.030 | 52,359 | +0.01(+0.20%) |
Aug 13, 2015 | 5.340 | 5.340 | 4.870 | 5.020 | 56,495 | -0.37(-6.86%) |
Aug 12, 2015 | 5.340 | 5.500 | 5.240 | 5.390 | 46,666 | +0.00(+0.00%) |
Aug 11, 2015 | 5.320 | 5.455 | 5.230 | 5.390 | 30,560 | -0.04(-0.74%) |
Aug 10, 2015 | 5.200 | 5.500 | 5.030 | 5.430 | 76,510 | +0.24(+4.62%) |
Aug 07, 2015 | 5.310 | 5.550 | 5.110 | 5.190 | 47,189 | -0.19(-3.53%) |
Aug 06, 2015 | 5.150 | 5.470 | 4.990 | 5.380 | 41,608 | +0.26(+5.08%) |
Aug 05, 2015 | 5.440 | 5.440 | 4.940 | 5.120 | 95,646 | -0.01(-0.19%) |
Aug 04, 2015 | 5.120 | 5.300 | 5.040 | 5.130 | 75,579 | -0.01(-0.19%) |
Aug 03, 2015 | 5.160 | 5.245 | 5.040 | 5.140 | 81,997 | -0.08(-1.53%) |
Jul 31, 2015 | 5.350 | 5.385 | 5.170 | 5.220 | 59,806 | -0.14(-2.61%) |
Jul 30, 2015 | 5.500 | 5.580 | 5.300 | 5.360 | 77,737 | -0.16(-2.90%) |
Jul 29, 2015 | 5.450 | 5.650 | 5.300 | 5.520 | 59,393 | +0.02(+0.36%) |
Jul 28, 2015 | 5.380 | 5.620 | 5.360 | 5.500 | 56,083 | +0.07(+1.29%) |
Jul 27, 2015 | 5.250 | 5.470 | 5.190 | 5.430 | 83,799 | +0.10(+1.88%) |
Jul 24, 2015 | 5.490 | 5.550 | 5.270 | 5.330 | 100,436 | -0.22(-3.96%) |
Jul 23, 2015 | 5.830 | 5.930 | 5.340 | 5.550 | 108,573 | -0.32(-5.45%) |
Jul 22, 2015 | 5.870 | 5.940 | 5.800 | 5.870 | 183,155 | +0.02(+0.34%) |
Jul 21, 2015 | 5.860 | 6.050 | 5.805 | 5.850 | 96,475 | +0.01(+0.17%) |
Jul 20, 2015 | 5.830 | 5.860 | 5.710 | 5.840 | 236,950 | -0.05(-0.85%) |
Jul 17, 2015 | 5.870 | 6.030 | 5.800 | 5.890 | 114,950 | +0.05(+0.86%) |
Jul 16, 2015 | 5.900 | 5.900 | 5.840 | 5.840 | 35,827 | +0.01(+0.17%) |
Jul 15, 2015 | 5.990 | 6.030 | 5.800 | 5.830 | 47,187 | -0.15(-2.51%) |
Jul 14, 2015 | 5.890 | 6.040 | 5.880 | 5.980 | 26,980 | +0.11(+1.87%) |
Jul 13, 2015 | 5.860 | 5.970 | 5.850 | 5.870 | 74,324 | +0.01(+0.17%) |
Jul 10, 2015 | 5.900 | 6.000 | 5.860 | 5.860 | 57,932 | -0.05(-0.85%) |
Jul 09, 2015 | 5.920 | 5.980 | 5.870 | 5.910 | 37,559 | +0.07(+1.20%) |
Jul 08, 2015 | 5.850 | 5.940 | 5.800 | 5.840 | 210,655 | -0.05(-0.85%) |
Jul 07, 2015 | 5.970 | 6.050 | 5.818 | 5.890 | 111,594 | -0.08(-1.34%) |
Jul 06, 2015 | 5.780 | 6.200 | 5.770 | 5.970 | 115,420 | -0.07(-1.16%) |
Jul 02, 2015 | 6.460 | 6.040 | 6.040 | 6.040 | 223,100 | -0.28(-4.43%) |