Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.593 | 5.692 | 5.566 | 5.597 | 48,913 | -0.04(-0.64%) |
Sep 29, 2015 | 5.692 | 5.692 | 5.597 | 5.634 | 62,253 | -0.02(-0.40%) |
Sep 28, 2015 | 5.801 | 5.846 | 5.570 | 5.656 | 119,449 | -0.17(-2.87%) |
Sep 25, 2015 | 5.900 | 5.928 | 5.815 | 5.824 | 25,200 | -0.06(-1.00%) |
Sep 24, 2015 | 5.919 | 5.932 | 5.756 | 5.882 | 144,024 | -0.03(-0.54%) |
Sep 23, 2015 | 5.896 | 5.941 | 5.896 | 5.914 | 68,584 | +0.01(+0.15%) |
Sep 22, 2015 | 5.882 | 5.923 | 5.855 | 5.905 | 72,573 | -0.03(-0.53%) |
Sep 21, 2015 | 5.959 | 5.964 | 5.905 | 5.937 | 131,293 | +0.05(+0.92%) |
Sep 18, 2015 | 6.195 | 6.358 | 5.860 | 5.882 | 687,093 | -0.36(-5.73%) |
Sep 17, 2015 | 6.109 | 6.398 | 6.100 | 6.240 | 75,926 | +0.19(+3.14%) |
Sep 16, 2015 | 6.054 | 6.100 | 5.928 | 6.050 | 63,280 | +0.06(+0.98%) |
Sep 15, 2015 | 5.950 | 5.996 | 5.946 | 5.991 | 70,670 | +0.05(+0.76%) |
Sep 14, 2015 | 5.977 | 5.996 | 5.919 | 5.946 | 78,427 | -0.05(-0.76%) |
Sep 11, 2015 | 5.928 | 6.027 | 5.905 | 5.991 | 183,707 | +0.05(+0.84%) |
Sep 10, 2015 | 5.928 | 6.023 | 5.923 | 5.941 | 232,519 | +0.00(+0.08%) |
Sep 09, 2015 | 5.986 | 6.018 | 5.860 | 5.937 | 277,956 | -0.01(-0.15%) |
Sep 08, 2015 | 5.882 | 5.977 | 5.882 | 5.946 | 75,026 | +0.12(+2.02%) |
Sep 04, 2015 | 5.833 | 5.828 | 5.828 | 5.828 | 39,337 | -0.04(-0.62%) |
Sep 03, 2015 | 5.864 | 5.891 | 5.808 | 5.864 | 57,890 | -0.01(-0.15%) |
Sep 02, 2015 | 5.842 | 5.914 | 5.837 | 5.873 | 30,217 | +0.06(+1.09%) |
Sep 01, 2015 | 5.679 | 5.846 | 5.679 | 5.810 | 72,379 | +0.01(+0.23%) |
Aug 31, 2015 | 5.896 | 5.896 | 5.742 | 5.796 | 86,191 | -0.12(-1.99%) |
Aug 28, 2015 | 5.896 | 5.968 | 5.896 | 5.914 | 50,957 | +0.03(+0.54%) |
Aug 27, 2015 | 5.910 | 5.973 | 5.860 | 5.882 | 111,440 | -0.02(-0.31%) |
Aug 26, 2015 | 5.986 | 5.986 | 5.860 | 5.900 | 86,047 | -0.01(-0.23%) |
Aug 25, 2015 | 5.973 | 5.973 | 5.905 | 5.914 | 43,242 | +0.07(+1.24%) |
Aug 24, 2015 | 5.955 | 5.977 | 5.828 | 5.842 | 42,385 | -0.14(-2.34%) |
Aug 21, 2015 | 5.955 | 6.158 | 5.955 | 5.982 | 50,188 | -0.04(-0.60%) |
Aug 20, 2015 | 6.027 | 6.041 | 5.977 | 6.018 | 98,218 | -0.01(-0.22%) |
Aug 19, 2015 | 6.036 | 6.109 | 6.014 | 6.032 | 62,834 | -0.00(-0.08%) |
Aug 18, 2015 | 6.091 | 6.109 | 6.018 | 6.036 | 49,682 | -0.07(-1.19%) |
Aug 17, 2015 | 6.063 | 6.122 | 6.054 | 6.109 | 71,890 | +0.03(+0.45%) |
Aug 14, 2015 | 5.996 | 6.113 | 5.996 | 6.081 | 203,338 | +0.08(+1.36%) |
Aug 13, 2015 | 6.109 | 6.131 | 5.996 | 6.000 | 132,769 | -0.13(-2.07%) |
Aug 12, 2015 | 6.127 | 6.199 | 6.086 | 6.127 | 64,734 | -0.03(-0.51%) |
Aug 11, 2015 | 6.127 | 6.190 | 6.074 | 6.158 | 62,980 | +0.03(+0.44%) |
Aug 10, 2015 | 6.181 | 6.234 | 6.114 | 6.132 | 249,666 | -0.05(-0.79%) |
Aug 07, 2015 | 6.145 | 6.234 | 6.145 | 6.181 | 156,768 | +0.03(+0.43%) |
Aug 06, 2015 | 6.118 | 6.203 | 6.105 | 6.154 | 49,194 | +0.01(+0.22%) |
Aug 05, 2015 | 6.261 | 6.261 | 6.136 | 6.141 | 481,158 | -0.08(-1.36%) |
Aug 04, 2015 | 6.203 | 6.252 | 6.190 | 6.225 | 30,332 | +0.03(+0.50%) |
Aug 03, 2015 | 6.225 | 6.243 | 6.145 | 6.194 | 30,144 | -0.06(-0.93%) |
Jul 31, 2015 | 6.234 | 6.252 | 6.198 | 6.252 | 28,219 | +0.06(+0.93%) |
Jul 30, 2015 | 6.198 | 6.216 | 6.150 | 6.194 | 8,430 | -0.04(-0.57%) |
Jul 29, 2015 | 6.172 | 6.252 | 6.172 | 6.230 | 10,718 | +0.04(+0.72%) |
Jul 28, 2015 | 6.212 | 6.234 | 6.167 | 6.185 | 23,036 | -0.01(-0.22%) |
Jul 27, 2015 | 6.163 | 6.198 | 6.145 | 6.198 | 11,012 | +0.04(+0.65%) |
Jul 24, 2015 | 6.212 | 6.225 | 6.123 | 6.158 | 84,997 | -0.07(-1.07%) |
Jul 23, 2015 | 6.230 | 6.234 | 6.190 | 6.225 | 9,611 | -0.00(-0.07%) |
Jul 22, 2015 | 6.319 | 6.319 | 6.225 | 6.230 | 19,160 | -0.08(-1.20%) |
Jul 21, 2015 | 6.234 | 6.377 | 6.234 | 6.305 | 10,680 | +0.07(+1.14%) |
Jul 20, 2015 | 6.279 | 6.279 | 6.221 | 6.234 | 18,176 | -0.06(-0.99%) |
Jul 17, 2015 | 6.341 | 6.345 | 6.288 | 6.296 | 16,993 | -0.07(-1.05%) |
Jul 16, 2015 | 6.230 | 6.377 | 6.212 | 6.363 | 26,726 | +0.16(+2.58%) |
Jul 15, 2015 | 6.198 | 6.207 | 6.190 | 6.203 | 55,913 | +0.00(+0.07%) |
Jul 14, 2015 | 6.214 | 6.214 | 6.190 | 6.198 | 22,984 | -0.01(-0.22%) |
Jul 13, 2015 | 6.234 | 6.234 | 6.207 | 6.212 | 8,100 | -0.01(-0.21%) |
Jul 10, 2015 | 6.194 | 6.225 | 6.176 | 6.225 | 23,966 | +0.08(+1.30%) |
Jul 09, 2015 | 6.296 | 6.296 | 6.145 | 6.145 | 51,455 | -0.08(-1.29%) |
Jul 08, 2015 | 6.207 | 6.305 | 6.207 | 6.225 | 8,264 | -0.01(-0.14%) |
Jul 07, 2015 | 6.310 | 6.319 | 6.216 | 6.234 | 55,336 | -0.06(-0.92%) |
Jul 06, 2015 | 6.314 | 6.319 | 6.288 | 6.292 | 20,193 | -0.03(-0.49%) |
Jul 02, 2015 | 6.305 | 6.323 | 6.323 | 6.323 | 30,541 | +0.00(+0.07%) |