Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.011 | 6.203 | 5.971 | 6.075 | 450,815 | +0.14(+2.43%) |
Sep 29, 2015 | 6.171 | 6.235 | 5.858 | 5.931 | 378,515 | -0.18(-3.01%) |
Sep 28, 2015 | 6.107 | 6.171 | 5.858 | 6.115 | 426,794 | -0.06(-0.91%) |
Sep 25, 2015 | 6.668 | 6.692 | 6.147 | 6.171 | 633,330 | -0.50(-7.45%) |
Sep 24, 2015 | 6.572 | 6.732 | 6.236 | 6.668 | 748,110 | -0.09(-1.30%) |
Sep 23, 2015 | 6.508 | 6.916 | 6.468 | 6.756 | 1,328,313 | +0.29(+4.46%) |
Sep 22, 2015 | 5.802 | 6.492 | 5.690 | 6.468 | 1,776,177 | +0.64(+11.00%) |
Sep 21, 2015 | 5.907 | 6.107 | 5.618 | 5.826 | 4,216,705 | +0.88(+17.83%) |
Sep 18, 2015 | 5.041 | 5.049 | 4.929 | 4.945 | 394,553 | -0.15(-2.99%) |
Sep 17, 2015 | 5.097 | 5.273 | 5.057 | 5.097 | 412,924 | -0.02(-0.47%) |
Sep 16, 2015 | 5.137 | 5.241 | 5.049 | 5.121 | 302,544 | -0.01(-0.16%) |
Sep 15, 2015 | 5.169 | 5.201 | 4.977 | 5.129 | 592,871 | -0.06(-1.23%) |
Sep 14, 2015 | 5.458 | 5.474 | 5.169 | 5.193 | 315,853 | -0.22(-4.14%) |
Sep 11, 2015 | 5.506 | 5.602 | 5.137 | 5.418 | 512,627 | -0.14(-2.59%) |
Sep 10, 2015 | 5.634 | 5.674 | 5.495 | 5.562 | 295,861 | -0.11(-1.98%) |
Sep 09, 2015 | 5.690 | 5.738 | 5.610 | 5.674 | 199,487 | +0.01(+0.14%) |
Sep 08, 2015 | 5.618 | 5.810 | 5.618 | 5.666 | 260,923 | +0.06(+1.14%) |
Sep 04, 2015 | 5.490 | 5.602 | 5.602 | 5.602 | 275,131 | +0.08(+1.45%) |
Sep 03, 2015 | 5.546 | 5.570 | 5.450 | 5.522 | 291,393 | +0.02(+0.29%) |
Sep 02, 2015 | 5.610 | 5.625 | 5.418 | 5.506 | 397,892 | -0.05(-0.87%) |
Sep 01, 2015 | 5.610 | 5.722 | 5.450 | 5.554 | 709,336 | -0.14(-2.53%) |
Aug 31, 2015 | 5.883 | 5.912 | 5.682 | 5.698 | 270,303 | -0.14(-2.47%) |
Aug 28, 2015 | 5.818 | 5.955 | 5.786 | 5.842 | 149,707 | -0.01(-0.14%) |
Aug 27, 2015 | 5.979 | 6.011 | 5.778 | 5.850 | 453,981 | -0.10(-1.75%) |
Aug 26, 2015 | 5.834 | 6.027 | 5.834 | 5.955 | 201,332 | +0.13(+2.20%) |
Aug 25, 2015 | 6.131 | 6.131 | 5.818 | 5.826 | 370,880 | -0.18(-2.94%) |
Aug 24, 2015 | 6.155 | 6.171 | 5.658 | 6.003 | 357,660 | -0.24(-3.85%) |
Aug 21, 2015 | 6.444 | 6.572 | 6.235 | 6.243 | 337,696 | -0.20(-3.11%) |
Aug 20, 2015 | 6.460 | 6.612 | 6.428 | 6.444 | 166,175 | -0.08(-1.23%) |
Aug 19, 2015 | 6.580 | 6.636 | 6.460 | 6.524 | 192,363 | -0.03(-0.49%) |
Aug 18, 2015 | 6.636 | 6.732 | 6.508 | 6.556 | 221,546 | -0.14(-2.15%) |
Aug 17, 2015 | 6.532 | 6.700 | 6.508 | 6.700 | 276,209 | +0.16(+2.45%) |
Aug 14, 2015 | 6.612 | 6.620 | 6.508 | 6.540 | 107,366 | -0.10(-1.57%) |
Aug 13, 2015 | 6.724 | 6.724 | 6.484 | 6.644 | 212,829 | -0.08(-1.19%) |
Aug 12, 2015 | 6.600 | 6.732 | 6.506 | 6.724 | 350,119 | +0.10(+1.53%) |
Aug 11, 2015 | 6.662 | 6.670 | 6.498 | 6.623 | 249,402 | -0.04(-0.58%) |
Aug 10, 2015 | 6.670 | 6.685 | 6.522 | 6.662 | 233,531 | +0.05(+0.71%) |
Aug 07, 2015 | 6.584 | 6.623 | 6.522 | 6.615 | 202,811 | +0.02(+0.35%) |
Aug 06, 2015 | 6.771 | 6.771 | 6.436 | 6.592 | 406,659 | -0.16(-2.31%) |
Aug 05, 2015 | 6.514 | 6.934 | 6.514 | 6.747 | 330,287 | +0.23(+3.46%) |
Aug 04, 2015 | 6.296 | 7.074 | 6.265 | 6.522 | 805,478 | +0.45(+7.44%) |
Aug 03, 2015 | 6.133 | 6.230 | 5.915 | 6.070 | 358,951 | -0.06(-1.02%) |
Jul 31, 2015 | 6.070 | 6.397 | 6.070 | 6.133 | 432,228 | +0.08(+1.29%) |
Jul 30, 2015 | 6.358 | 6.358 | 6.039 | 6.055 | 319,881 | -0.26(-4.19%) |
Jul 29, 2015 | 6.031 | 6.335 | 5.992 | 6.319 | 221,768 | +0.30(+4.91%) |
Jul 28, 2015 | 6.070 | 6.133 | 5.922 | 6.024 | 385,330 | -0.05(-0.77%) |
Jul 27, 2015 | 6.296 | 6.436 | 6.039 | 6.070 | 503,627 | -0.23(-3.58%) |
Jul 24, 2015 | 6.553 | 6.677 | 6.226 | 6.296 | 795,736 | -0.29(-4.37%) |
Jul 23, 2015 | 6.849 | 6.905 | 6.576 | 6.584 | 550,709 | -0.33(-4.73%) |
Jul 22, 2015 | 6.950 | 6.989 | 6.810 | 6.911 | 351,984 | -0.07(-1.00%) |
Jul 21, 2015 | 7.082 | 7.199 | 6.942 | 6.981 | 617,192 | -0.11(-1.54%) |
Jul 20, 2015 | 7.059 | 7.137 | 7.020 | 7.090 | 274,633 | +0.00(+0.00%) |
Jul 17, 2015 | 7.121 | 7.144 | 6.926 | 7.090 | 408,913 | -0.03(-0.44%) |
Jul 16, 2015 | 7.035 | 7.168 | 7.035 | 7.121 | 138,926 | +0.07(+0.99%) |
Jul 15, 2015 | 7.222 | 7.222 | 7.028 | 7.051 | 330,101 | -0.13(-1.84%) |
Jul 14, 2015 | 6.958 | 7.308 | 6.942 | 7.183 | 214,722 | +0.19(+2.78%) |
Jul 13, 2015 | 6.903 | 7.020 | 6.849 | 6.989 | 236,728 | +0.12(+1.81%) |
Jul 10, 2015 | 6.817 | 6.903 | 6.817 | 6.864 | 185,595 | +0.01(+0.11%) |
Jul 09, 2015 | 6.841 | 6.934 | 6.817 | 6.856 | 264,907 | +0.04(+0.57%) |
Jul 08, 2015 | 6.856 | 6.856 | 6.724 | 6.817 | 172,768 | -0.03(-0.45%) |
Jul 07, 2015 | 6.794 | 6.911 | 6.677 | 6.849 | 276,767 | +0.05(+0.80%) |
Jul 06, 2015 | 6.646 | 6.942 | 6.646 | 6.794 | 205,539 | +0.03(+0.46%) |
Jul 02, 2015 | 6.934 | 6.763 | 6.763 | 6.763 | 249,792 | -0.15(-2.14%) |