Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.300 | 5.400 | 4.860 | 5.150 | 233,400 | -0.15(-2.83%) |
Sep 29, 2015 | 5.840 | 5.840 | 5.160 | 5.300 | 219,605 | -0.48(-8.30%) |
Sep 28, 2015 | 6.900 | 6.940 | 5.000 | 5.780 | 464,674 | -0.95(-14.12%) |
Sep 25, 2015 | 6.800 | 6.800 | 6.390 | 6.730 | 136,694 | -0.03(-0.44%) |
Sep 24, 2015 | 6.790 | 6.850 | 6.490 | 6.760 | 99,266 | -0.08(-1.17%) |
Sep 23, 2015 | 6.940 | 6.940 | 6.670 | 6.840 | 55,520 | -0.05(-0.73%) |
Sep 22, 2015 | 6.850 | 6.920 | 6.670 | 6.890 | 157,676 | +0.08(+1.17%) |
Sep 21, 2015 | 6.650 | 6.900 | 6.446 | 6.810 | 174,445 | +0.23(+3.50%) |
Sep 18, 2015 | 6.280 | 6.600 | 6.180 | 6.580 | 450,791 | +0.27(+4.28%) |
Sep 17, 2015 | 6.250 | 6.400 | 6.090 | 6.310 | 84,931 | +0.06(+0.96%) |
Sep 16, 2015 | 6.200 | 6.260 | 6.170 | 6.250 | 52,161 | +0.04(+0.64%) |
Sep 15, 2015 | 6.280 | 6.280 | 6.160 | 6.210 | 48,269 | -0.09(-1.43%) |
Sep 14, 2015 | 6.390 | 6.420 | 6.110 | 6.300 | 81,454 | -0.03(-0.47%) |
Sep 11, 2015 | 6.115 | 6.400 | 6.070 | 6.330 | 200,383 | +0.21(+3.43%) |
Sep 10, 2015 | 6.190 | 6.200 | 6.050 | 6.120 | 82,148 | -0.05(-0.81%) |
Sep 09, 2015 | 6.000 | 6.290 | 6.000 | 6.170 | 124,858 | +0.18(+3.01%) |
Sep 08, 2015 | 5.850 | 6.050 | 5.750 | 5.990 | 104,018 | +0.14(+2.39%) |
Sep 04, 2015 | 5.790 | 5.850 | 5.850 | 5.850 | 63,400 | +0.04(+0.69%) |
Sep 03, 2015 | 5.570 | 5.850 | 5.570 | 5.810 | 72,816 | +0.05(+0.87%) |
Sep 02, 2015 | 5.770 | 5.860 | 5.550 | 5.760 | 206,710 | -0.01(-0.17%) |
Sep 01, 2015 | 5.330 | 5.840 | 5.228 | 5.770 | 257,931 | +0.39(+7.25%) |
Aug 31, 2015 | 5.230 | 5.380 | 5.150 | 5.380 | 42,991 | +0.18(+3.46%) |
Aug 28, 2015 | 5.150 | 5.280 | 5.000 | 5.200 | 78,253 | +0.03(+0.48%) |
Aug 27, 2015 | 5.300 | 5.320 | 5.119 | 5.175 | 56,147 | +0.05(+1.07%) |
Aug 26, 2015 | 5.250 | 5.322 | 5.000 | 5.120 | 49,599 | -0.05(-0.97%) |
Aug 25, 2015 | 5.600 | 5.670 | 5.100 | 5.170 | 137,145 | -0.16(-3.00%) |
Aug 24, 2015 | 5.550 | 5.550 | 5.060 | 5.330 | 256,775 | -0.43(-7.47%) |
Aug 21, 2015 | 5.550 | 5.940 | 5.550 | 5.760 | 57,645 | +0.09(+1.59%) |
Aug 20, 2015 | 5.770 | 6.000 | 5.646 | 5.670 | 73,273 | -0.09(-1.56%) |
Aug 19, 2015 | 5.930 | 5.930 | 5.650 | 5.760 | 67,136 | -0.17(-2.87%) |
Aug 18, 2015 | 6.280 | 6.280 | 5.820 | 5.930 | 112,478 | -0.06(-1.00%) |
Aug 17, 2015 | 6.000 | 6.000 | 5.850 | 5.990 | 89,442 | +0.03(+0.50%) |
Aug 14, 2015 | 6.080 | 6.145 | 5.910 | 5.960 | 45,318 | -0.14(-2.30%) |
Aug 13, 2015 | 6.010 | 6.360 | 5.809 | 6.100 | 198,193 | +0.11(+1.84%) |
Aug 12, 2015 | 5.770 | 6.136 | 5.700 | 5.990 | 348,285 | +0.44(+7.93%) |
Aug 11, 2015 | 5.650 | 5.690 | 5.310 | 5.550 | 142,978 | -0.11(-1.94%) |
Aug 10, 2015 | 4.930 | 5.689 | 4.910 | 5.660 | 223,703 | +0.75(+15.27%) |
Aug 07, 2015 | 5.060 | 5.090 | 4.730 | 4.910 | 96,122 | -0.14(-2.77%) |
Aug 06, 2015 | 5.520 | 5.590 | 4.590 | 5.050 | 303,427 | -0.52(-9.34%) |
Aug 05, 2015 | 5.750 | 5.800 | 5.549 | 5.570 | 149,201 | -0.22(-3.80%) |
Aug 04, 2015 | 5.910 | 5.950 | 5.610 | 5.790 | 59,476 | -0.19(-3.18%) |
Aug 03, 2015 | 6.000 | 6.130 | 5.860 | 5.980 | 75,983 | -0.08(-1.32%) |
Jul 31, 2015 | 6.100 | 6.210 | 5.860 | 6.060 | 95,758 | -0.04(-0.66%) |
Jul 30, 2015 | 6.170 | 6.250 | 6.030 | 6.100 | 57,610 | -0.07(-1.13%) |
Jul 29, 2015 | 6.200 | 6.330 | 6.160 | 6.170 | 69,500 | -0.10(-1.59%) |
Jul 28, 2015 | 6.020 | 6.440 | 6.020 | 6.270 | 178,584 | +0.24(+3.98%) |
Jul 27, 2015 | 6.290 | 6.390 | 5.950 | 6.030 | 93,719 | -0.32(-5.04%) |
Jul 24, 2015 | 6.300 | 6.450 | 6.150 | 6.350 | 115,976 | +0.11(+1.76%) |
Jul 23, 2015 | 6.140 | 6.299 | 6.010 | 6.240 | 61,000 | +0.14(+2.30%) |
Jul 22, 2015 | 5.853 | 6.136 | 5.830 | 6.100 | 163,252 | +0.22(+3.74%) |
Jul 21, 2015 | 6.010 | 6.230 | 5.820 | 5.880 | 172,255 | -0.09(-1.51%) |
Jul 20, 2015 | 6.100 | 6.350 | 5.901 | 5.970 | 81,370 | -0.17(-2.85%) |
Jul 17, 2015 | 6.050 | 6.200 | 5.950 | 6.145 | 95,857 | -0.07(-1.05%) |
Jul 16, 2015 | 6.270 | 6.400 | 6.050 | 6.210 | 109,989 | -0.17(-2.66%) |
Jul 15, 2015 | 6.600 | 6.770 | 6.010 | 6.380 | 181,902 | -0.07(-1.09%) |
Jul 14, 2015 | 5.720 | 6.740 | 5.520 | 6.450 | 306,539 | +0.75(+13.16%) |
Jul 13, 2015 | 5.750 | 5.995 | 5.700 | 5.700 | 77,909 | -0.05(-0.87%) |
Jul 10, 2015 | 6.000 | 6.000 | 5.500 | 5.750 | 150,104 | -0.06(-1.03%) |
Jul 09, 2015 | 6.000 | 6.170 | 5.760 | 5.810 | 103,113 | -0.10(-1.69%) |
Jul 08, 2015 | 5.950 | 6.010 | 5.750 | 5.910 | 156,578 | -0.11(-1.83%) |
Jul 07, 2015 | 6.270 | 6.380 | 5.870 | 6.020 | 160,576 | -0.10(-1.63%) |
Jul 06, 2015 | 6.150 | 6.410 | 6.070 | 6.120 | 93,031 | -0.23(-3.62%) |
Jul 02, 2015 | 6.720 | 6.350 | 6.350 | 6.350 | 46,100 | -0.25(-3.79%) |
Jul 01, 2015 | 6.520 | 6.730 | 6.390 | 6.600 | 82,549 | +0.27(+4.27%) |
Jun 30, 2015 | 6.690 | 6.690 | 6.190 | 6.330 | 119,344 | -0.09(-1.40%) |
Jun 29, 2015 | 6.550 | 6.700 | 6.260 | 6.420 | 193,710 | -0.48(-6.96%) |
Jun 26, 2015 | 7.020 | 7.100 | 6.560 | 6.900 | 294,357 | -0.16(-2.27%) |
Jun 25, 2015 | 7.500 | 7.510 | 7.010 | 7.060 | 182,500 | -0.09(-1.26%) |
Jun 24, 2015 | 7.270 | 7.270 | 6.950 | 7.150 | 286,270 | -0.08(-1.11%) |
Jun 23, 2015 | 7.260 | 7.379 | 7.200 | 7.230 | 182,707 | +0.02(+0.28%) |
Jun 22, 2015 | 7.300 | 7.410 | 7.130 | 7.210 | 437,461 | +0.25(+3.59%) |
Jun 19, 2015 | 6.910 | 7.280 | 6.860 | 6.960 | 258,630 | +0.12(+1.75%) |
Jun 18, 2015 | 6.700 | 6.840 | 6.658 | 6.840 | 111,497 | +0.20(+3.01%) |
Jun 17, 2015 | 7.100 | 7.100 | 6.550 | 6.640 | 136,460 | -0.38(-5.41%) |
Jun 16, 2015 | 7.000 | 7.200 | 6.770 | 7.020 | 416,010 | +0.25(+3.69%) |
Jun 15, 2015 | 6.850 | 6.860 | 6.570 | 6.770 | 97,387 | +0.09(+1.35%) |
Jun 12, 2015 | 6.760 | 6.770 | 6.550 | 6.680 | 65,335 | +0.05(+0.75%) |
Jun 11, 2015 | 6.700 | 6.850 | 6.530 | 6.630 | 142,225 | -0.02(-0.30%) |
Jun 10, 2015 | 6.450 | 6.749 | 6.420 | 6.650 | 113,468 | +0.15(+2.31%) |
Jun 09, 2015 | 6.790 | 6.879 | 6.400 | 6.500 | 204,973 | -0.27(-3.99%) |
Jun 08, 2015 | 6.860 | 6.950 | 6.400 | 6.770 | 196,463 | +0.20(+3.04%) |
Jun 05, 2015 | 6.300 | 6.599 | 6.300 | 6.570 | 100,447 | +0.35(+5.63%) |
Jun 04, 2015 | 6.010 | 6.590 | 5.970 | 6.220 | 133,313 | +0.21(+3.49%) |
Jun 03, 2015 | 6.750 | 6.806 | 5.900 | 6.010 | 393,029 | -0.84(-12.26%) |
Jun 02, 2015 | 7.300 | 7.400 | 6.560 | 6.850 | 169,459 | -0.55(-7.43%) |
Jun 01, 2015 | 7.950 | 8.200 | 7.160 | 7.400 | 193,195 | -0.55(-6.92%) |