Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.490 | 5.590 | 5.470 | 5.580 | 182,852 | +0.16(+2.95%) |
Sep 29, 2015 | 5.570 | 5.590 | 5.420 | 5.420 | 240,384 | -0.17(-3.04%) |
Sep 28, 2015 | 5.650 | 5.660 | 5.550 | 5.590 | 220,286 | -0.04(-0.71%) |
Sep 25, 2015 | 5.820 | 5.820 | 5.620 | 5.630 | 226,942 | -0.13(-2.26%) |
Sep 24, 2015 | 5.650 | 5.780 | 5.650 | 5.760 | 311,479 | +0.06(+1.05%) |
Sep 23, 2015 | 5.660 | 5.750 | 5.640 | 5.700 | 170,908 | +0.06(+1.06%) |
Sep 22, 2015 | 5.660 | 5.750 | 5.620 | 5.640 | 240,055 | -0.12(-2.08%) |
Sep 21, 2015 | 5.930 | 5.940 | 5.720 | 5.760 | 107,713 | -0.13(-2.21%) |
Sep 18, 2015 | 5.670 | 5.910 | 5.670 | 5.890 | 407,819 | +0.11(+1.90%) |
Sep 17, 2015 | 5.590 | 5.850 | 5.590 | 5.780 | 269,786 | +0.17(+3.03%) |
Sep 16, 2015 | 5.570 | 5.690 | 5.500 | 5.610 | 172,098 | +0.06(+1.08%) |
Sep 15, 2015 | 5.620 | 5.730 | 5.480 | 5.550 | 238,042 | -0.09(-1.60%) |
Sep 14, 2015 | 5.710 | 5.710 | 5.550 | 5.640 | 244,299 | -0.05(-0.88%) |
Sep 11, 2015 | 5.730 | 5.830 | 5.650 | 5.690 | 171,208 | -0.10(-1.73%) |
Sep 10, 2015 | 5.880 | 5.950 | 5.780 | 5.790 | 233,432 | -0.09(-1.53%) |
Sep 09, 2015 | 6.020 | 6.020 | 5.870 | 5.880 | 237,850 | -0.11(-1.84%) |
Sep 08, 2015 | 5.910 | 6.020 | 5.860 | 5.990 | 190,260 | +0.16(+2.74%) |
Sep 04, 2015 | 5.810 | 5.830 | 5.830 | 5.830 | 215,200 | -0.07(-1.19%) |
Sep 03, 2015 | 6.020 | 6.080 | 5.900 | 5.900 | 391,447 | -0.14(-2.32%) |
Sep 02, 2015 | 5.990 | 6.050 | 5.900 | 6.040 | 278,079 | +0.15(+2.55%) |
Sep 01, 2015 | 5.940 | 6.030 | 5.880 | 5.890 | 346,365 | -0.20(-3.28%) |
Aug 31, 2015 | 5.970 | 6.100 | 5.890 | 6.090 | 674,747 | +0.13(+2.18%) |
Aug 28, 2015 | 5.850 | 6.070 | 5.839 | 5.960 | 494,488 | +0.06(+1.02%) |
Aug 27, 2015 | 5.820 | 5.900 | 5.730 | 5.900 | 423,288 | +0.09(+1.55%) |
Aug 26, 2015 | 5.670 | 5.810 | 5.640 | 5.810 | 332,855 | +0.18(+3.20%) |
Aug 25, 2015 | 5.750 | 5.750 | 5.560 | 5.630 | 302,012 | +0.03(+0.54%) |
Aug 24, 2015 | 5.550 | 5.760 | 5.440 | 5.600 | 346,284 | -0.17(-2.95%) |
Aug 21, 2015 | 5.780 | 5.990 | 5.750 | 5.770 | 324,072 | -0.14(-2.37%) |
Aug 20, 2015 | 5.950 | 6.000 | 5.850 | 5.910 | 375,588 | -0.09(-1.50%) |
Aug 19, 2015 | 5.810 | 6.080 | 5.805 | 6.000 | 1,145,380 | +0.10(+1.69%) |
Aug 18, 2015 | 5.880 | 6.000 | 5.870 | 5.900 | 157,377 | +0.01(+0.17%) |
Aug 17, 2015 | 5.810 | 5.920 | 5.810 | 5.890 | 122,884 | +0.05(+0.86%) |
Aug 14, 2015 | 5.820 | 5.990 | 5.800 | 5.840 | 160,028 | -0.01(-0.17%) |
Aug 13, 2015 | 5.880 | 5.950 | 5.760 | 5.850 | 258,935 | -0.05(-0.85%) |
Aug 12, 2015 | 5.800 | 5.960 | 5.750 | 5.900 | 248,868 | +0.04(+0.68%) |
Aug 11, 2015 | 5.920 | 6.010 | 5.810 | 5.860 | 159,158 | -0.13(-2.17%) |
Aug 10, 2015 | 6.020 | 6.100 | 5.930 | 5.990 | 252,633 | +0.19(+3.28%) |
Aug 07, 2015 | 5.640 | 5.910 | 5.440 | 5.800 | 391,853 | +0.03(+0.52%) |
Aug 06, 2015 | 5.920 | 5.980 | 5.680 | 5.770 | 765,708 | -0.15(-2.53%) |
Aug 05, 2015 | 6.040 | 6.130 | 5.880 | 5.920 | 217,711 | -0.09(-1.50%) |
Aug 04, 2015 | 6.050 | 6.090 | 5.970 | 6.010 | 127,938 | -0.07(-1.15%) |
Aug 03, 2015 | 6.250 | 6.250 | 5.980 | 6.080 | 175,364 | -0.08(-1.30%) |
Jul 31, 2015 | 6.140 | 6.220 | 6.100 | 6.160 | 342,396 | +0.04(+0.65%) |
Jul 30, 2015 | 5.970 | 6.190 | 5.970 | 6.120 | 312,908 | +0.08(+1.32%) |
Jul 29, 2015 | 6.030 | 6.170 | 6.030 | 6.040 | 192,555 | +0.02(+0.33%) |
Jul 28, 2015 | 6.140 | 6.334 | 6.010 | 6.020 | 226,793 | -0.09(-1.47%) |
Jul 27, 2015 | 6.180 | 6.230 | 6.070 | 6.110 | 153,255 | -0.11(-1.77%) |
Jul 24, 2015 | 6.260 | 6.460 | 6.150 | 6.220 | 267,116 | -0.08(-1.27%) |
Jul 23, 2015 | 6.450 | 6.570 | 6.300 | 6.300 | 169,324 | -0.12(-1.87%) |
Jul 22, 2015 | 6.440 | 6.530 | 6.320 | 6.420 | 104,014 | -0.06(-0.93%) |
Jul 21, 2015 | 6.540 | 6.675 | 6.440 | 6.480 | 124,458 | -0.05(-0.77%) |
Jul 20, 2015 | 6.710 | 6.710 | 6.450 | 6.530 | 165,149 | -0.18(-2.68%) |
Jul 17, 2015 | 6.690 | 6.740 | 6.600 | 6.710 | 104,736 | +0.04(+0.60%) |
Jul 16, 2015 | 6.740 | 6.930 | 6.650 | 6.670 | 147,084 | -0.04(-0.52%) |
Jul 15, 2015 | 6.660 | 6.780 | 6.600 | 6.705 | 139,517 | +0.07(+0.98%) |
Jul 14, 2015 | 6.570 | 6.750 | 6.530 | 6.640 | 307,088 | +0.08(+1.22%) |
Jul 13, 2015 | 6.490 | 6.600 | 6.490 | 6.560 | 100,989 | +0.09(+1.39%) |
Jul 10, 2015 | 6.410 | 6.520 | 6.390 | 6.470 | 129,396 | +0.10(+1.57%) |
Jul 09, 2015 | 6.520 | 6.550 | 6.330 | 6.370 | 148,552 | -0.04(-0.62%) |
Jul 08, 2015 | 6.370 | 6.459 | 6.300 | 6.410 | 149,960 | -0.01(-0.16%) |
Jul 07, 2015 | 6.550 | 6.550 | 6.310 | 6.420 | 165,829 | -0.14(-2.13%) |
Jul 06, 2015 | 6.560 | 6.630 | 6.500 | 6.560 | 113,948 | -0.05(-0.76%) |
Jul 02, 2015 | 6.770 | 6.610 | 6.610 | 6.610 | 136,000 | -0.13(-1.93%) |