Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.030 | 5.100 | 4.830 | 4.920 | 104,418 | -0.08(-1.60%) |
Sep 29, 2015 | 5.030 | 5.100 | 4.935 | 5.000 | 126,858 | -0.03(-0.60%) |
Sep 28, 2015 | 5.010 | 5.090 | 4.900 | 5.030 | 165,937 | +0.00(+0.00%) |
Sep 25, 2015 | 5.430 | 5.430 | 4.950 | 5.030 | 209,575 | -0.34(-6.33%) |
Sep 24, 2015 | 5.180 | 5.380 | 5.170 | 5.370 | 181,157 | +0.15(+2.87%) |
Sep 23, 2015 | 5.290 | 5.290 | 5.210 | 5.220 | 110,633 | -0.05(-0.95%) |
Sep 22, 2015 | 5.250 | 5.400 | 5.230 | 5.270 | 119,173 | +0.01(+0.19%) |
Sep 21, 2015 | 5.390 | 5.460 | 5.220 | 5.260 | 119,707 | -0.06(-1.13%) |
Sep 18, 2015 | 5.300 | 5.390 | 5.280 | 5.320 | 149,861 | -0.04(-0.75%) |
Sep 17, 2015 | 5.320 | 5.433 | 5.310 | 5.360 | 155,290 | +0.01(+0.19%) |
Sep 16, 2015 | 5.340 | 5.390 | 5.300 | 5.350 | 130,397 | +0.01(+0.19%) |
Sep 15, 2015 | 5.300 | 5.410 | 5.290 | 5.340 | 87,087 | +0.06(+1.14%) |
Sep 14, 2015 | 5.310 | 5.380 | 5.280 | 5.280 | 65,821 | +0.01(+0.19%) |
Sep 11, 2015 | 5.250 | 5.380 | 5.240 | 5.270 | 148,280 | -0.01(-0.19%) |
Sep 10, 2015 | 5.210 | 5.300 | 5.200 | 5.280 | 163,354 | +0.03(+0.57%) |
Sep 09, 2015 | 5.240 | 5.340 | 5.210 | 5.250 | 169,252 | +0.07(+1.35%) |
Sep 08, 2015 | 5.290 | 5.300 | 5.160 | 5.180 | 74,804 | -0.01(-0.19%) |
Sep 04, 2015 | 5.140 | 5.190 | 5.190 | 5.190 | 91,400 | -0.04(-0.76%) |
Sep 03, 2015 | 5.200 | 5.350 | 5.180 | 5.230 | 104,056 | +0.02(+0.38%) |
Sep 02, 2015 | 5.160 | 5.230 | 5.111 | 5.210 | 126,444 | +0.10(+1.96%) |
Sep 01, 2015 | 5.230 | 5.410 | 5.100 | 5.110 | 149,073 | -0.22(-4.13%) |
Aug 31, 2015 | 5.270 | 5.380 | 5.190 | 5.330 | 72,528 | +0.01(+0.19%) |
Aug 28, 2015 | 5.190 | 5.430 | 5.030 | 5.320 | 149,196 | +0.10(+1.92%) |
Aug 27, 2015 | 5.240 | 5.300 | 5.060 | 5.220 | 184,385 | +0.00(+0.00%) |
Aug 26, 2015 | 5.150 | 5.250 | 4.990 | 5.220 | 127,693 | +0.17(+3.37%) |
Aug 25, 2015 | 5.230 | 5.270 | 5.020 | 5.050 | 126,037 | -0.02(-0.39%) |
Aug 24, 2015 | 5.020 | 5.340 | 4.800 | 5.070 | 328,089 | -0.15(-2.87%) |
Aug 21, 2015 | 5.070 | 5.350 | 5.070 | 5.220 | 181,280 | -0.03(-0.57%) |
Aug 20, 2015 | 5.310 | 5.420 | 5.180 | 5.250 | 191,156 | -0.08(-1.50%) |
Aug 19, 2015 | 5.510 | 5.510 | 5.290 | 5.330 | 70,464 | -0.19(-3.44%) |
Aug 18, 2015 | 5.480 | 5.610 | 5.410 | 5.520 | 93,180 | +0.02(+0.36%) |
Aug 17, 2015 | 5.530 | 5.530 | 5.410 | 5.500 | 79,225 | -0.03(-0.54%) |
Aug 14, 2015 | 5.450 | 5.630 | 5.450 | 5.530 | 106,736 | +0.04(+0.73%) |
Aug 13, 2015 | 5.590 | 5.590 | 5.420 | 5.490 | 60,720 | -0.06(-1.08%) |
Aug 12, 2015 | 5.690 | 5.690 | 5.480 | 5.550 | 127,955 | -0.18(-3.14%) |
Aug 11, 2015 | 5.590 | 5.740 | 5.550 | 5.730 | 189,622 | +0.05(+0.88%) |
Aug 10, 2015 | 5.620 | 5.710 | 5.510 | 5.680 | 138,549 | +0.10(+1.79%) |
Aug 07, 2015 | 5.530 | 5.630 | 5.500 | 5.580 | 116,718 | +0.01(+0.18%) |
Aug 06, 2015 | 5.540 | 5.750 | 5.450 | 5.570 | 270,861 | +0.06(+1.09%) |
Aug 05, 2015 | 5.560 | 5.680 | 5.500 | 5.510 | 111,658 | -0.02(-0.36%) |
Aug 04, 2015 | 5.580 | 5.690 | 5.480 | 5.530 | 161,161 | -0.08(-1.43%) |
Aug 03, 2015 | 5.440 | 5.770 | 5.220 | 5.610 | 234,997 | +0.14(+2.56%) |
Jul 31, 2015 | 5.600 | 5.600 | 4.810 | 5.470 | 637,031 | -0.50(-8.38%) |
Jul 30, 2015 | 5.770 | 5.970 | 5.630 | 5.970 | 221,452 | +0.16(+2.75%) |
Jul 29, 2015 | 5.890 | 5.960 | 5.650 | 5.810 | 176,923 | -0.15(-2.52%) |
Jul 28, 2015 | 6.050 | 6.060 | 5.720 | 5.960 | 100,984 | -0.05(-0.83%) |
Jul 27, 2015 | 6.010 | 6.100 | 5.940 | 6.010 | 105,844 | -0.06(-0.99%) |
Jul 24, 2015 | 6.230 | 6.276 | 6.008 | 6.070 | 132,287 | -0.19(-3.04%) |
Jul 23, 2015 | 6.340 | 6.360 | 6.140 | 6.260 | 91,017 | -0.05(-0.79%) |
Jul 22, 2015 | 6.440 | 6.470 | 6.280 | 6.310 | 54,256 | -0.17(-2.62%) |
Jul 21, 2015 | 6.410 | 6.563 | 6.320 | 6.480 | 109,956 | +0.08(+1.25%) |
Jul 20, 2015 | 6.750 | 6.750 | 6.380 | 6.400 | 137,388 | -0.31(-4.62%) |
Jul 17, 2015 | 6.770 | 6.770 | 6.620 | 6.710 | 126,581 | -0.05(-0.74%) |
Jul 16, 2015 | 6.710 | 6.830 | 6.630 | 6.760 | 99,296 | +0.11(+1.65%) |
Jul 15, 2015 | 6.610 | 6.690 | 6.470 | 6.650 | 129,408 | +0.04(+0.61%) |
Jul 14, 2015 | 6.580 | 6.640 | 6.510 | 6.610 | 90,420 | +0.05(+0.76%) |
Jul 13, 2015 | 6.660 | 6.720 | 6.510 | 6.560 | 223,607 | -0.08(-1.20%) |
Jul 10, 2015 | 6.420 | 6.660 | 6.350 | 6.640 | 132,679 | +0.29(+4.57%) |
Jul 09, 2015 | 6.320 | 6.467 | 6.300 | 6.350 | 184,483 | +0.06(+0.95%) |
Jul 08, 2015 | 6.100 | 6.310 | 5.960 | 6.290 | 133,028 | +0.06(+0.96%) |
Jul 07, 2015 | 6.170 | 6.290 | 5.985 | 6.230 | 246,540 | +0.04(+0.65%) |
Jul 06, 2015 | 6.400 | 6.450 | 6.110 | 6.190 | 190,529 | -0.27(-4.18%) |
Jul 02, 2015 | 6.630 | 6.460 | 6.460 | 6.460 | 131,200 | -0.15(-2.27%) |