Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.380 | 6.380 | 6.210 | 6.220 | 19,024 | -0.30(-4.60%) |
Sep 29, 2015 | 6.500 | 6.594 | 6.457 | 6.520 | 34,506 | +0.06(+0.93%) |
Sep 28, 2015 | 6.550 | 6.550 | 6.250 | 6.460 | 30,934 | -0.07(-1.07%) |
Sep 25, 2015 | 6.780 | 6.780 | 6.520 | 6.530 | 21,933 | -0.11(-1.66%) |
Sep 24, 2015 | 6.640 | 6.660 | 6.580 | 6.640 | 26,855 | -0.02(-0.30%) |
Sep 23, 2015 | 6.720 | 6.760 | 6.570 | 6.660 | 19,196 | -0.03(-0.45%) |
Sep 22, 2015 | 6.650 | 6.700 | 6.630 | 6.690 | 16,755 | -0.07(-1.04%) |
Sep 21, 2015 | 6.810 | 6.880 | 6.650 | 6.760 | 44,245 | -0.05(-0.73%) |
Sep 18, 2015 | 6.760 | 6.860 | 6.760 | 6.810 | 24,367 | -0.04(-0.58%) |
Sep 17, 2015 | 6.720 | 6.970 | 6.700 | 6.850 | 64,480 | -0.14(-2.00%) |
Sep 16, 2015 | 7.140 | 7.140 | 6.950 | 6.990 | 42,524 | -0.05(-0.71%) |
Sep 15, 2015 | 6.780 | 7.115 | 6.760 | 7.040 | 176,390 | +0.16(+2.33%) |
Sep 14, 2015 | 6.850 | 6.920 | 6.770 | 6.880 | 30,972 | +0.00(+0.00%) |
Sep 11, 2015 | 6.970 | 6.974 | 6.760 | 6.880 | 83,670 | -0.07(-1.01%) |
Sep 10, 2015 | 6.910 | 6.960 | 6.860 | 6.950 | 45,331 | +0.22(+3.27%) |
Sep 09, 2015 | 6.830 | 6.870 | 6.730 | 6.730 | 91,115 | +0.12(+1.82%) |
Sep 08, 2015 | 6.610 | 6.660 | 6.560 | 6.610 | 54,079 | +0.05(+0.76%) |
Sep 04, 2015 | 6.700 | 6.560 | 6.560 | 6.560 | 32,900 | -0.12(-1.80%) |
Sep 03, 2015 | 6.630 | 6.730 | 6.603 | 6.680 | 37,966 | -0.09(-1.33%) |
Sep 02, 2015 | 6.740 | 6.800 | 6.630 | 6.770 | 36,645 | +0.05(+0.74%) |
Sep 01, 2015 | 6.460 | 6.860 | 6.460 | 6.720 | 182,506 | +0.20(+3.07%) |
Aug 31, 2015 | 6.380 | 6.520 | 6.260 | 6.520 | 47,053 | +0.01(+0.15%) |
Aug 28, 2015 | 6.500 | 6.630 | 6.460 | 6.510 | 26,476 | -0.01(-0.15%) |
Aug 27, 2015 | 6.710 | 6.760 | 6.510 | 6.520 | 77,932 | -0.23(-3.41%) |
Aug 26, 2015 | 7.060 | 7.060 | 6.670 | 6.750 | 249,906 | +0.92(+15.78%) |
Aug 25, 2015 | 6.090 | 6.120 | 5.820 | 5.830 | 125,529 | +0.14(+2.46%) |
Aug 24, 2015 | 5.730 | 5.910 | 5.520 | 5.690 | 150,041 | -0.31(-5.17%) |
Aug 21, 2015 | 5.990 | 6.080 | 5.980 | 6.000 | 66,454 | -0.04(-0.66%) |
Aug 20, 2015 | 6.500 | 6.520 | 6.000 | 6.040 | 97,538 | -0.70(-10.39%) |
Aug 19, 2015 | 6.730 | 6.960 | 6.620 | 6.740 | 129,343 | -0.44(-6.13%) |
Aug 18, 2015 | 7.130 | 7.200 | 7.080 | 7.180 | 169,497 | +0.30(+4.36%) |
Aug 17, 2015 | 6.840 | 7.030 | 6.670 | 6.880 | 229,355 | +0.65(+10.43%) |
Aug 14, 2015 | 6.160 | 6.250 | 6.120 | 6.230 | 41,463 | +0.11(+1.80%) |
Aug 13, 2015 | 6.240 | 6.280 | 6.115 | 6.120 | 78,725 | -0.03(-0.49%) |
Aug 12, 2015 | 6.060 | 6.200 | 6.050 | 6.150 | 40,933 | -0.04(-0.65%) |
Aug 11, 2015 | 6.140 | 6.240 | 6.140 | 6.190 | 42,810 | -0.07(-1.12%) |
Aug 10, 2015 | 6.150 | 6.260 | 6.090 | 6.260 | 82,759 | +0.41(+7.01%) |
Aug 07, 2015 | 5.870 | 5.890 | 5.810 | 5.850 | 26,910 | -0.02(-0.34%) |
Aug 06, 2015 | 5.960 | 5.960 | 5.760 | 5.870 | 65,739 | -0.10(-1.68%) |
Aug 05, 2015 | 6.130 | 6.140 | 5.880 | 5.970 | 55,102 | -0.23(-3.71%) |
Aug 04, 2015 | 6.290 | 6.290 | 6.090 | 6.200 | 48,097 | -0.17(-2.67%) |
Aug 03, 2015 | 6.270 | 6.455 | 6.200 | 6.370 | 133,697 | +0.20(+3.24%) |
Jul 31, 2015 | 6.130 | 6.180 | 6.090 | 6.170 | 56,258 | +0.07(+1.15%) |
Jul 30, 2015 | 6.140 | 6.220 | 6.060 | 6.100 | 106,217 | -0.13(-2.09%) |
Jul 29, 2015 | 6.230 | 6.300 | 6.160 | 6.230 | 82,303 | -0.03(-0.48%) |
Jul 28, 2015 | 6.160 | 6.440 | 6.060 | 6.260 | 296,839 | +0.60(+10.60%) |
Jul 27, 2015 | 5.710 | 5.710 | 5.575 | 5.660 | 104,410 | +0.19(+3.47%) |
Jul 24, 2015 | 5.430 | 5.500 | 5.420 | 5.470 | 71,251 | +0.05(+0.92%) |
Jul 23, 2015 | 5.680 | 5.700 | 5.380 | 5.420 | 113,836 | -0.18(-3.21%) |
Jul 22, 2015 | 5.750 | 5.750 | 5.550 | 5.600 | 146,031 | -0.08(-1.41%) |
Jul 21, 2015 | 5.730 | 5.820 | 5.650 | 5.680 | 149,374 | -0.19(-3.24%) |
Jul 20, 2015 | 5.830 | 5.890 | 5.670 | 5.870 | 299,852 | +0.87(+17.40%) |
Jul 17, 2015 | 5.120 | 5.160 | 4.870 | 5.000 | 132,938 | -0.13(-2.53%) |
Jul 16, 2015 | 4.920 | 5.190 | 4.880 | 5.130 | 400,723 | +0.79(+18.20%) |
Jul 15, 2015 | 4.190 | 4.350 | 4.190 | 4.340 | 498,730 | +0.25(+6.11%) |
Jul 14, 2015 | 4.080 | 4.100 | 4.010 | 4.090 | 380,472 | +0.15(+3.81%) |
Jul 13, 2015 | 3.920 | 3.940 | 3.820 | 3.940 | 71,317 | +0.22(+5.91%) |
Jul 10, 2015 | 3.730 | 3.750 | 3.680 | 3.720 | 17,650 | +0.07(+1.92%) |
Jul 09, 2015 | 3.670 | 3.730 | 3.600 | 3.650 | 33,080 | +0.10(+2.82%) |
Jul 08, 2015 | 3.700 | 3.700 | 3.530 | 3.550 | 85,977 | -0.20(-5.33%) |
Jul 07, 2015 | 3.770 | 3.770 | 3.560 | 3.750 | 77,588 | +0.03(+0.81%) |
Jul 06, 2015 | 3.750 | 3.810 | 3.680 | 3.720 | 36,515 | -0.10(-2.62%) |
Jul 02, 2015 | 3.830 | 3.820 | 3.820 | 3.820 | 31,300 | -0.02(-0.52%) |