Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.934 | 6.031 | 5.934 | 5.989 | 30,226 | +0.10(+1.66%) |
Sep 29, 2015 | 6.078 | 6.078 | 5.891 | 5.891 | 120,331 | -0.16(-2.67%) |
Sep 28, 2015 | 6.129 | 6.129 | 6.031 | 6.053 | 28,295 | -0.09(-1.46%) |
Sep 25, 2015 | 6.176 | 6.197 | 6.129 | 6.142 | 34,490 | -0.02(-0.28%) |
Sep 24, 2015 | 6.168 | 6.168 | 6.151 | 6.159 | 23,042 | -0.02(-0.34%) |
Sep 23, 2015 | 6.202 | 6.202 | 6.143 | 6.180 | 10,238 | +0.02(+0.28%) |
Sep 22, 2015 | 6.163 | 6.206 | 6.142 | 6.163 | 21,858 | -0.06(-0.96%) |
Sep 21, 2015 | 6.168 | 6.235 | 6.163 | 6.223 | 13,684 | +0.06(+1.04%) |
Sep 18, 2015 | 6.159 | 6.177 | 6.159 | 6.159 | 5,586 | -0.00(-0.07%) |
Sep 17, 2015 | 6.083 | 6.168 | 6.083 | 6.163 | 21,729 | +0.04(+0.70%) |
Sep 16, 2015 | 6.104 | 6.138 | 6.087 | 6.121 | 23,223 | +0.04(+0.64%) |
Sep 15, 2015 | 6.066 | 6.082 | 6.066 | 6.082 | 1,754 | +0.05(+0.91%) |
Sep 14, 2015 | 6.006 | 6.081 | 6.006 | 6.027 | 22,076 | -0.02(-0.28%) |
Sep 11, 2015 | 6.006 | 6.064 | 6.006 | 6.044 | 23,223 | -0.03(-0.42%) |
Sep 10, 2015 | 5.997 | 6.094 | 5.997 | 6.070 | 18,440 | -0.00(-0.07%) |
Sep 09, 2015 | 6.151 | 6.215 | 6.053 | 6.074 | 53,628 | -0.04(-0.63%) |
Sep 08, 2015 | 6.078 | 6.155 | 6.078 | 6.112 | 10,900 | +0.07(+1.13%) |
Sep 04, 2015 | 6.057 | 6.044 | 6.044 | 6.044 | 62,257 | -0.02(-0.35%) |
Sep 03, 2015 | 6.066 | 6.104 | 6.061 | 6.066 | 24,802 | +0.01(+0.21%) |
Sep 02, 2015 | 6.057 | 6.061 | 6.040 | 6.053 | 13,668 | +0.04(+0.64%) |
Sep 01, 2015 | 6.066 | 6.083 | 6.002 | 6.014 | 36,172 | -0.08(-1.33%) |
Aug 31, 2015 | 6.129 | 6.174 | 6.048 | 6.095 | 56,544 | -0.06(-1.04%) |
Aug 28, 2015 | 6.129 | 6.189 | 6.129 | 6.159 | 18,783 | +0.01(+0.14%) |
Aug 27, 2015 | 6.108 | 6.176 | 6.092 | 6.151 | 36,046 | +0.08(+1.26%) |
Aug 26, 2015 | 6.053 | 6.108 | 6.032 | 6.074 | 27,026 | +0.05(+0.85%) |
Aug 25, 2015 | 5.989 | 6.125 | 5.989 | 6.023 | 57,824 | +0.10(+1.65%) |
Aug 24, 2015 | 6.031 | 6.121 | 5.878 | 5.925 | 99,659 | -0.30(-4.79%) |
Aug 21, 2015 | 6.268 | 6.301 | 6.210 | 6.223 | 127,466 | -0.08(-1.22%) |
Aug 20, 2015 | 6.334 | 6.338 | 6.300 | 6.300 | 32,665 | -0.04(-0.60%) |
Aug 19, 2015 | 6.325 | 6.346 | 6.321 | 6.338 | 133,438 | +0.00(+0.07%) |
Aug 18, 2015 | 6.317 | 6.347 | 6.317 | 6.334 | 31,659 | -0.03(-0.40%) |
Aug 17, 2015 | 6.300 | 6.360 | 6.300 | 6.359 | 105,015 | +0.01(+0.20%) |
Aug 14, 2015 | 6.325 | 6.355 | 6.325 | 6.346 | 16,147 | +0.02(+0.27%) |
Aug 13, 2015 | 6.353 | 6.358 | 6.325 | 6.329 | 23,998 | -0.01(-0.20%) |
Aug 12, 2015 | 6.376 | 6.376 | 6.342 | 6.342 | 13,447 | -0.05(-0.73%) |
Aug 11, 2015 | 6.389 | 6.432 | 6.389 | 6.389 | 75,550 | +0.00(+0.00%) |
Aug 10, 2015 | 6.372 | 6.398 | 6.372 | 6.389 | 23,869 | +0.03(+0.40%) |
Aug 07, 2015 | 6.419 | 6.419 | 6.363 | 6.363 | 42,537 | -0.02(-0.26%) |
Aug 06, 2015 | 6.440 | 6.449 | 6.380 | 6.380 | 77,241 | -0.07(-1.07%) |
Aug 05, 2015 | 6.478 | 6.542 | 6.449 | 6.449 | 30,811 | -0.05(-0.79%) |
Aug 04, 2015 | 6.508 | 6.534 | 6.500 | 6.500 | 17,009 | -0.01(-0.13%) |
Aug 03, 2015 | 6.444 | 6.508 | 6.443 | 6.508 | 78,552 | +0.05(+0.79%) |
Jul 31, 2015 | 6.419 | 6.512 | 6.419 | 6.457 | 65,168 | +0.03(+0.47%) |
Jul 30, 2015 | 6.427 | 6.444 | 6.423 | 6.427 | 20,159 | -0.00(-0.01%) |
Jul 29, 2015 | 6.419 | 6.453 | 6.389 | 6.427 | 43,993 | +0.01(+0.20%) |
Jul 28, 2015 | 6.398 | 6.423 | 6.389 | 6.415 | 52,500 | +0.01(+0.13%) |
Jul 27, 2015 | 6.406 | 6.423 | 6.393 | 6.406 | 58,155 | -0.00(-0.00%) |
Jul 24, 2015 | 6.419 | 6.444 | 6.406 | 6.406 | 26,806 | -0.01(-0.13%) |
Jul 23, 2015 | 6.419 | 6.466 | 6.410 | 6.415 | 44,073 | -0.02(-0.26%) |
Jul 22, 2015 | 6.427 | 6.455 | 6.410 | 6.432 | 36,882 | -0.06(-0.92%) |
Jul 21, 2015 | 6.491 | 6.534 | 6.487 | 6.491 | 71,354 | -0.02(-0.26%) |
Jul 20, 2015 | 6.504 | 6.542 | 6.457 | 6.508 | 39,666 | +0.01(+0.13%) |
Jul 17, 2015 | 6.483 | 6.512 | 6.483 | 6.500 | 25,586 | -0.03(-0.46%) |
Jul 16, 2015 | 6.470 | 6.565 | 6.470 | 6.529 | 19,936 | +0.04(+0.59%) |
Jul 15, 2015 | 6.483 | 6.491 | 6.466 | 6.491 | 49,028 | +0.01(+0.20%) |
Jul 14, 2015 | 6.449 | 6.508 | 6.449 | 6.478 | 19,309 | +0.00(+0.00%) |
Jul 13, 2015 | 6.461 | 6.536 | 6.461 | 6.478 | 25,114 | +0.02(+0.33%) |
Jul 10, 2015 | 6.436 | 6.508 | 6.436 | 6.457 | 30,539 | +0.04(+0.60%) |
Jul 09, 2015 | 6.415 | 6.466 | 6.415 | 6.419 | 17,721 | +0.02(+0.27%) |
Jul 08, 2015 | 6.487 | 6.487 | 6.385 | 6.402 | 36,109 | -0.10(-1.57%) |
Jul 07, 2015 | 6.449 | 6.505 | 6.415 | 6.504 | 71,098 | +0.06(+0.86%) |
Jul 06, 2015 | 6.504 | 6.504 | 6.444 | 6.449 | 11,655 | -0.06(-0.92%) |
Jul 02, 2015 | 6.491 | 6.508 | 6.508 | 6.508 | 16,210 | -0.01(-0.20%) |