Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.333 | 5.416 | 5.301 | 5.416 | 100,169 | +0.06(+1.19%) |
Sep 29, 2015 | 5.301 | 5.403 | 5.301 | 5.352 | 119,872 | -0.02(-0.36%) |
Sep 28, 2015 | 5.301 | 5.568 | 5.301 | 5.371 | 156,469 | -0.22(-3.99%) |
Sep 25, 2015 | 5.639 | 5.659 | 5.547 | 5.595 | 44,515 | -0.07(-1.24%) |
Sep 24, 2015 | 5.620 | 5.684 | 5.375 | 5.665 | 145,816 | +0.03(+0.57%) |
Sep 23, 2015 | 5.563 | 5.710 | 5.563 | 5.633 | 40,717 | +0.05(+0.91%) |
Sep 22, 2015 | 5.563 | 5.689 | 5.486 | 5.582 | 59,950 | +0.00(+0.00%) |
Sep 21, 2015 | 5.761 | 5.792 | 5.582 | 5.582 | 86,823 | -0.20(-3.53%) |
Sep 18, 2015 | 5.678 | 5.824 | 5.620 | 5.786 | 266,865 | +0.15(+2.60%) |
Sep 17, 2015 | 5.614 | 5.754 | 5.614 | 5.639 | 60,877 | +0.00(+0.00%) |
Sep 16, 2015 | 5.942 | 5.951 | 5.633 | 5.639 | 124,996 | -0.28(-4.74%) |
Sep 15, 2015 | 5.895 | 6.009 | 5.895 | 5.920 | 67,635 | +0.03(+0.43%) |
Sep 14, 2015 | 5.990 | 6.009 | 5.895 | 5.895 | 70,230 | -0.10(-1.60%) |
Sep 11, 2015 | 5.952 | 6.048 | 5.952 | 5.990 | 26,781 | -0.02(-0.32%) |
Sep 10, 2015 | 5.958 | 6.060 | 5.954 | 6.009 | 50,562 | +0.06(+0.96%) |
Sep 09, 2015 | 5.952 | 5.984 | 5.933 | 5.952 | 23,795 | +0.00(+0.00%) |
Sep 08, 2015 | 6.060 | 6.060 | 5.952 | 5.952 | 79,136 | -0.07(-1.17%) |
Sep 04, 2015 | 5.984 | 6.022 | 6.022 | 6.022 | 41,226 | +0.01(+0.11%) |
Sep 03, 2015 | 5.920 | 6.048 | 5.920 | 6.016 | 43,441 | +0.10(+1.73%) |
Sep 02, 2015 | 5.990 | 6.048 | 5.888 | 5.914 | 49,833 | -0.04(-0.75%) |
Sep 01, 2015 | 6.073 | 6.098 | 5.901 | 5.958 | 60,179 | -0.15(-2.51%) |
Aug 31, 2015 | 5.984 | 6.137 | 5.952 | 6.111 | 156,016 | +0.13(+2.13%) |
Aug 28, 2015 | 5.920 | 6.048 | 5.920 | 5.984 | 175,427 | +0.04(+0.75%) |
Aug 27, 2015 | 5.977 | 6.067 | 5.901 | 5.939 | 150,950 | -0.03(-0.43%) |
Aug 26, 2015 | 6.214 | 6.214 | 5.875 | 5.965 | 139,960 | -0.16(-2.60%) |
Aug 25, 2015 | 6.073 | 6.156 | 5.952 | 6.124 | 193,283 | +0.19(+3.23%) |
Aug 24, 2015 | 5.480 | 6.009 | 5.301 | 5.933 | 502,421 | +0.18(+3.22%) |
Aug 21, 2015 | 5.831 | 5.914 | 5.748 | 5.748 | 191,534 | -0.10(-1.64%) |
Aug 20, 2015 | 5.888 | 5.952 | 5.805 | 5.844 | 71,481 | -0.10(-1.72%) |
Aug 19, 2015 | 6.003 | 6.003 | 5.812 | 5.946 | 86,708 | -0.04(-0.75%) |
Aug 18, 2015 | 6.099 | 6.099 | 5.895 | 5.990 | 128,838 | -0.06(-1.05%) |
Aug 17, 2015 | 6.099 | 6.175 | 6.016 | 6.054 | 77,005 | -0.13(-2.16%) |
Aug 14, 2015 | 6.111 | 6.290 | 6.067 | 6.188 | 123,792 | +0.03(+0.41%) |
Aug 13, 2015 | 6.207 | 6.207 | 6.096 | 6.162 | 103,773 | -0.04(-0.72%) |
Aug 12, 2015 | 6.086 | 6.220 | 5.958 | 6.207 | 233,972 | +0.14(+2.31%) |
Aug 11, 2015 | 5.965 | 6.143 | 5.914 | 6.067 | 136,216 | +0.07(+1.17%) |
Aug 10, 2015 | 5.837 | 6.022 | 5.758 | 5.997 | 362,796 | +0.05(+0.86%) |
Aug 07, 2015 | 5.741 | 5.977 | 5.716 | 5.946 | 223,976 | +0.02(+0.32%) |
Aug 06, 2015 | 5.914 | 5.971 | 5.812 | 5.926 | 192,963 | -0.01(-0.11%) |
Aug 05, 2015 | 5.741 | 5.937 | 5.741 | 5.933 | 218,535 | +0.19(+3.33%) |
Aug 04, 2015 | 5.990 | 6.003 | 5.467 | 5.741 | 590,932 | -0.29(-4.86%) |
Aug 03, 2015 | 6.335 | 6.367 | 6.029 | 6.035 | 259,231 | -0.33(-5.21%) |
Jul 31, 2015 | 6.303 | 6.367 | 6.194 | 6.367 | 137,356 | +0.11(+1.73%) |
Jul 30, 2015 | 5.984 | 6.309 | 5.984 | 6.258 | 225,567 | +0.22(+3.59%) |
Jul 29, 2015 | 6.035 | 6.041 | 5.975 | 6.041 | 103,221 | +0.01(+0.21%) |
Jul 28, 2015 | 5.984 | 6.041 | 5.933 | 6.029 | 96,667 | +0.10(+1.67%) |
Jul 27, 2015 | 5.715 | 5.936 | 5.683 | 5.930 | 155,582 | +0.14(+2.40%) |
Jul 24, 2015 | 5.879 | 5.879 | 5.747 | 5.791 | 121,493 | -0.05(-0.86%) |
Jul 23, 2015 | 5.816 | 5.873 | 5.787 | 5.841 | 140,559 | +0.07(+1.20%) |
Jul 22, 2015 | 5.778 | 5.816 | 5.709 | 5.772 | 92,306 | -0.01(-0.22%) |
Jul 21, 2015 | 5.873 | 5.873 | 5.677 | 5.784 | 96,844 | -0.09(-1.51%) |
Jul 20, 2015 | 5.848 | 5.873 | 5.810 | 5.873 | 180,819 | +0.04(+0.65%) |
Jul 17, 2015 | 5.860 | 5.860 | 5.784 | 5.835 | 135,659 | -0.02(-0.32%) |
Jul 16, 2015 | 5.734 | 5.854 | 5.702 | 5.854 | 260,148 | +0.15(+2.66%) |
Jul 15, 2015 | 5.728 | 5.753 | 5.671 | 5.702 | 93,348 | -0.03(-0.44%) |
Jul 14, 2015 | 5.728 | 5.765 | 5.683 | 5.728 | 148,827 | +0.03(+0.44%) |
Jul 13, 2015 | 5.488 | 5.753 | 5.488 | 5.702 | 586,353 | +0.16(+2.85%) |
Jul 10, 2015 | 5.601 | 5.601 | 5.538 | 5.544 | 92,311 | -0.07(-1.24%) |
Jul 09, 2015 | 5.652 | 5.658 | 5.595 | 5.614 | 94,534 | +0.04(+0.79%) |
Jul 08, 2015 | 5.494 | 5.627 | 5.437 | 5.570 | 146,708 | -0.01(-0.10%) |
Jul 07, 2015 | 5.664 | 5.664 | 5.513 | 5.575 | 133,132 | -0.10(-1.68%) |
Jul 06, 2015 | 5.639 | 5.683 | 5.532 | 5.671 | 184,707 | +0.05(+0.90%) |
Jul 02, 2015 | 5.608 | 5.620 | 5.620 | 5.620 | 323,523 | +0.00(+0.00%) |