Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.648 | 5.709 | 5.485 | 5.502 | 307,094 | -0.10(-1.70%) |
Sep 29, 2015 | 5.492 | 5.624 | 5.461 | 5.597 | 163,294 | +0.10(+1.86%) |
Sep 28, 2015 | 5.611 | 5.658 | 5.441 | 5.495 | 617,768 | -0.17(-3.00%) |
Sep 25, 2015 | 5.781 | 5.781 | 5.604 | 5.665 | 605,080 | -0.07(-1.25%) |
Sep 24, 2015 | 5.876 | 5.876 | 5.675 | 5.737 | 515,020 | -0.22(-3.66%) |
Sep 23, 2015 | 6.012 | 6.090 | 5.886 | 5.954 | 573,618 | -0.07(-1.24%) |
Sep 22, 2015 | 6.159 | 6.159 | 5.975 | 6.029 | 417,445 | -0.19(-3.06%) |
Sep 21, 2015 | 6.189 | 6.278 | 6.131 | 6.220 | 232,816 | +0.07(+1.11%) |
Sep 18, 2015 | 6.380 | 6.458 | 6.070 | 6.152 | 1,005,600 | -0.35(-5.34%) |
Sep 17, 2015 | 6.461 | 6.597 | 6.461 | 6.499 | 325,724 | +0.01(+0.21%) |
Sep 16, 2015 | 6.335 | 6.584 | 6.335 | 6.485 | 343,358 | +0.12(+1.93%) |
Sep 15, 2015 | 6.332 | 6.448 | 6.203 | 6.363 | 479,411 | +0.03(+0.43%) |
Sep 14, 2015 | 6.431 | 6.431 | 6.281 | 6.335 | 174,115 | -0.09(-1.40%) |
Sep 11, 2015 | 6.225 | 6.528 | 6.225 | 6.426 | 333,854 | +0.14(+2.27%) |
Sep 10, 2015 | 6.368 | 6.456 | 6.256 | 6.283 | 322,136 | -0.05(-0.75%) |
Sep 09, 2015 | 6.470 | 6.470 | 6.252 | 6.330 | 332,159 | -0.06(-0.90%) |
Sep 08, 2015 | 6.388 | 6.497 | 6.320 | 6.388 | 438,831 | +0.10(+1.51%) |
Sep 04, 2015 | 6.246 | 6.293 | 6.293 | 6.293 | 304,296 | -0.01(-0.22%) |
Sep 03, 2015 | 6.310 | 6.415 | 6.264 | 6.307 | 572,612 | +0.00(+0.05%) |
Sep 02, 2015 | 6.239 | 6.422 | 6.184 | 6.303 | 598,098 | +0.13(+2.09%) |
Sep 01, 2015 | 6.167 | 6.259 | 6.144 | 6.174 | 435,043 | -0.12(-1.84%) |
Aug 31, 2015 | 6.303 | 6.375 | 6.263 | 6.290 | 410,743 | -0.06(-1.02%) |
Aug 28, 2015 | 6.286 | 6.409 | 6.286 | 6.354 | 319,846 | +0.01(+0.21%) |
Aug 27, 2015 | 6.290 | 6.494 | 6.171 | 6.341 | 566,976 | +0.25(+4.07%) |
Aug 26, 2015 | 5.902 | 6.504 | 5.902 | 6.093 | 531,058 | +0.31(+5.35%) |
Aug 25, 2015 | 6.174 | 6.174 | 5.763 | 5.783 | 387,907 | -0.20(-3.30%) |
Aug 24, 2015 | 5.879 | 6.300 | 5.828 | 5.980 | 448,742 | -0.16(-2.65%) |
Aug 21, 2015 | 6.062 | 6.232 | 6.062 | 6.144 | 271,415 | -0.03(-0.50%) |
Aug 20, 2015 | 6.368 | 6.371 | 6.164 | 6.174 | 266,615 | -0.25(-3.86%) |
Aug 19, 2015 | 6.463 | 6.509 | 6.310 | 6.422 | 278,516 | -0.07(-1.10%) |
Aug 18, 2015 | 6.436 | 6.585 | 6.409 | 6.494 | 227,677 | +0.02(+0.37%) |
Aug 17, 2015 | 6.449 | 6.500 | 6.337 | 6.470 | 258,378 | -0.02(-0.26%) |
Aug 14, 2015 | 6.358 | 6.500 | 6.358 | 6.487 | 152,983 | +0.10(+1.54%) |
Aug 13, 2015 | 6.351 | 6.449 | 6.334 | 6.388 | 357,395 | +0.05(+0.75%) |
Aug 12, 2015 | 6.358 | 6.361 | 6.229 | 6.341 | 341,880 | -0.04(-0.59%) |
Aug 11, 2015 | 6.388 | 6.456 | 6.324 | 6.378 | 167,598 | -0.07(-1.16%) |
Aug 10, 2015 | 6.347 | 6.463 | 6.346 | 6.453 | 322,400 | +0.17(+2.65%) |
Aug 07, 2015 | 6.494 | 6.511 | 6.276 | 6.286 | 372,901 | -0.24(-3.70%) |
Aug 06, 2015 | 6.721 | 6.762 | 6.517 | 6.528 | 337,044 | -0.16(-2.44%) |
Aug 05, 2015 | 6.630 | 6.708 | 6.603 | 6.691 | 912,773 | +0.10(+1.49%) |
Aug 04, 2015 | 6.558 | 6.669 | 6.528 | 6.592 | 326,379 | +0.05(+0.73%) |
Aug 03, 2015 | 6.575 | 6.606 | 6.507 | 6.545 | 239,152 | -0.04(-0.67%) |
Jul 31, 2015 | 6.538 | 6.660 | 6.538 | 6.589 | 582,224 | +0.04(+0.62%) |
Jul 30, 2015 | 6.613 | 6.630 | 6.405 | 6.548 | 736,343 | -0.07(-1.13%) |
Jul 29, 2015 | 6.419 | 6.697 | 6.388 | 6.623 | 715,531 | +0.21(+3.34%) |
Jul 28, 2015 | 6.378 | 6.494 | 6.222 | 6.409 | 812,479 | +0.11(+1.67%) |
Jul 27, 2015 | 6.324 | 6.392 | 6.259 | 6.303 | 377,683 | -0.10(-1.49%) |
Jul 24, 2015 | 6.375 | 6.426 | 6.317 | 6.398 | 635,514 | +0.00(+0.00%) |
Jul 23, 2015 | 6.704 | 6.704 | 6.388 | 6.398 | 439,740 | -0.25(-3.78%) |
Jul 22, 2015 | 6.759 | 6.765 | 6.582 | 6.650 | 455,917 | -0.12(-1.71%) |
Jul 21, 2015 | 6.565 | 6.789 | 6.565 | 6.765 | 714,298 | +0.17(+2.63%) |
Jul 20, 2015 | 6.494 | 6.630 | 6.473 | 6.592 | 645,958 | +0.07(+1.04%) |
Jul 17, 2015 | 6.861 | 6.861 | 6.460 | 6.524 | 1,655,618 | -0.26(-3.81%) |
Jul 16, 2015 | 6.745 | 6.891 | 6.728 | 6.782 | 1,059,451 | +0.01(+0.15%) |
Jul 15, 2015 | 7.367 | 7.367 | 6.725 | 6.772 | 3,196,605 | -0.98(-12.63%) |
Jul 14, 2015 | 7.476 | 7.773 | 7.476 | 7.751 | 652,541 | +0.21(+2.75%) |
Jul 13, 2015 | 7.418 | 7.567 | 7.387 | 7.544 | 687,035 | +0.14(+1.93%) |
Jul 10, 2015 | 7.404 | 7.499 | 7.387 | 7.401 | 393,492 | +0.04(+0.60%) |
Jul 09, 2015 | 7.425 | 7.452 | 7.336 | 7.357 | 457,053 | +0.04(+0.51%) |
Jul 08, 2015 | 7.472 | 7.496 | 7.289 | 7.319 | 506,832 | -0.24(-3.15%) |
Jul 07, 2015 | 7.571 | 7.584 | 7.401 | 7.557 | 622,618 | +0.03(+0.41%) |
Jul 06, 2015 | 7.431 | 7.595 | 7.425 | 7.527 | 434,946 | +0.06(+0.82%) |
Jul 02, 2015 | 7.404 | 7.465 | 7.465 | 7.465 | 674,807 | +0.05(+0.64%) |