Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.593 | 5.785 | 5.535 | 5.718 | 1,756,058 | +0.07(+1.19%) |
Sep 29, 2015 | 5.641 | 5.718 | 5.559 | 5.650 | 990,272 | +0.06(+1.03%) |
Sep 28, 2015 | 5.679 | 5.698 | 5.516 | 5.593 | 1,171,609 | -0.20(-3.48%) |
Sep 25, 2015 | 5.842 | 5.929 | 5.727 | 5.794 | 1,266,018 | -0.17(-2.89%) |
Sep 24, 2015 | 5.804 | 5.986 | 5.746 | 5.967 | 1,485,630 | +0.29(+5.07%) |
Sep 23, 2015 | 5.929 | 5.948 | 5.660 | 5.679 | 912,647 | -0.12(-2.15%) |
Sep 22, 2015 | 6.101 | 6.120 | 5.746 | 5.804 | 1,495,762 | -0.45(-7.21%) |
Sep 21, 2015 | 6.341 | 6.538 | 6.178 | 6.255 | 2,025,514 | -0.37(-5.64%) |
Sep 18, 2015 | 6.600 | 6.696 | 6.379 | 6.629 | 4,192,351 | +0.16(+2.52%) |
Sep 17, 2015 | 6.207 | 6.571 | 6.053 | 6.466 | 2,142,736 | +0.25(+4.01%) |
Sep 16, 2015 | 5.900 | 6.216 | 5.881 | 6.216 | 1,584,502 | +0.43(+7.46%) |
Sep 15, 2015 | 5.919 | 6.044 | 5.756 | 5.785 | 1,019,025 | -0.16(-2.74%) |
Sep 14, 2015 | 5.842 | 6.044 | 5.727 | 5.948 | 1,281,622 | +0.04(+0.65%) |
Sep 11, 2015 | 5.813 | 5.909 | 5.622 | 5.909 | 1,921,559 | +0.03(+0.49%) |
Sep 10, 2015 | 5.890 | 5.986 | 5.813 | 5.881 | 2,295,675 | +0.07(+1.16%) |
Sep 09, 2015 | 5.977 | 6.015 | 5.737 | 5.813 | 1,943,675 | -0.25(-4.11%) |
Sep 08, 2015 | 5.919 | 6.125 | 5.866 | 6.063 | 1,265,384 | +0.21(+3.61%) |
Sep 04, 2015 | 5.727 | 5.852 | 5.852 | 5.852 | 1,271,222 | +0.07(+1.16%) |
Sep 03, 2015 | 5.641 | 6.044 | 5.622 | 5.785 | 1,187,494 | +0.03(+0.50%) |
Sep 02, 2015 | 5.756 | 5.861 | 5.602 | 5.756 | 1,141,203 | -0.01(-0.17%) |
Sep 01, 2015 | 6.111 | 6.168 | 5.746 | 5.765 | 1,284,793 | -0.30(-4.91%) |
Aug 31, 2015 | 6.120 | 6.188 | 5.953 | 6.063 | 1,979,483 | -0.21(-3.36%) |
Aug 28, 2015 | 5.967 | 6.379 | 5.957 | 6.274 | 1,531,012 | +0.32(+5.31%) |
Aug 27, 2015 | 5.612 | 6.173 | 5.497 | 5.957 | 2,412,794 | +0.39(+7.07%) |
Aug 26, 2015 | 5.842 | 5.909 | 5.506 | 5.564 | 2,000,201 | -0.34(-5.69%) |
Aug 25, 2015 | 6.274 | 6.370 | 5.852 | 5.900 | 1,271,826 | -0.17(-2.84%) |
Aug 24, 2015 | 6.571 | 6.907 | 5.996 | 6.072 | 2,435,659 | -0.66(-9.83%) |
Aug 21, 2015 | 7.032 | 7.070 | 6.619 | 6.734 | 2,996,779 | -0.14(-2.09%) |
Aug 20, 2015 | 6.897 | 7.137 | 6.811 | 6.878 | 1,664,308 | +0.12(+1.85%) |
Aug 19, 2015 | 6.590 | 6.945 | 6.485 | 6.754 | 1,453,077 | +0.24(+3.68%) |
Aug 18, 2015 | 6.648 | 6.734 | 6.451 | 6.514 | 1,280,775 | -0.25(-3.69%) |
Aug 17, 2015 | 6.667 | 6.821 | 6.514 | 6.763 | 1,374,230 | +0.24(+3.68%) |
Aug 14, 2015 | 6.945 | 6.989 | 6.475 | 6.523 | 1,691,209 | -0.38(-5.56%) |
Aug 13, 2015 | 7.003 | 7.224 | 6.849 | 6.907 | 2,302,222 | -0.24(-3.36%) |
Aug 12, 2015 | 6.696 | 7.185 | 6.533 | 7.147 | 3,651,334 | +0.64(+9.88%) |
Aug 11, 2015 | 6.533 | 6.658 | 6.255 | 6.504 | 1,789,769 | +0.04(+0.59%) |
Aug 10, 2015 | 6.197 | 6.485 | 6.063 | 6.466 | 1,751,978 | +0.34(+5.48%) |
Aug 07, 2015 | 6.360 | 6.485 | 6.072 | 6.130 | 1,437,154 | -0.25(-3.91%) |
Aug 06, 2015 | 6.399 | 6.610 | 6.245 | 6.379 | 1,798,659 | +0.06(+0.91%) |
Aug 05, 2015 | 6.427 | 6.543 | 6.264 | 6.322 | 1,399,291 | -0.06(-0.90%) |
Aug 04, 2015 | 6.399 | 6.581 | 6.226 | 6.379 | 1,289,974 | -0.06(-0.89%) |
Aug 03, 2015 | 6.782 | 6.849 | 6.331 | 6.437 | 1,800,680 | -0.39(-5.76%) |
Jul 31, 2015 | 6.658 | 7.013 | 6.581 | 6.830 | 2,104,702 | -0.24(-3.39%) |
Jul 30, 2015 | 7.224 | 7.252 | 7.013 | 7.070 | 1,259,411 | -0.27(-3.66%) |
Jul 29, 2015 | 7.272 | 7.473 | 7.118 | 7.339 | 1,312,138 | +0.07(+0.92%) |
Jul 28, 2015 | 7.195 | 7.444 | 7.061 | 7.272 | 1,609,916 | +0.19(+2.71%) |
Jul 27, 2015 | 7.310 | 7.684 | 6.974 | 7.080 | 2,239,790 | -0.29(-3.91%) |
Jul 24, 2015 | 6.840 | 7.396 | 6.725 | 7.368 | 2,973,016 | +0.43(+6.22%) |
Jul 23, 2015 | 7.579 | 7.588 | 6.830 | 6.936 | 2,437,712 | -0.55(-7.31%) |
Jul 22, 2015 | 7.310 | 7.550 | 7.195 | 7.483 | 2,937,808 | +0.01(+0.13%) |
Jul 21, 2015 | 7.176 | 7.646 | 7.176 | 7.473 | 2,832,008 | +0.47(+6.71%) |
Jul 20, 2015 | 7.886 | 7.962 | 6.907 | 7.003 | 3,136,070 | -1.21(-14.72%) |
Jul 17, 2015 | 8.394 | 8.423 | 8.136 | 8.212 | 1,734,038 | -0.27(-3.17%) |
Jul 16, 2015 | 8.528 | 8.576 | 8.404 | 8.480 | 955,074 | -0.07(-0.79%) |
Jul 15, 2015 | 8.691 | 8.730 | 8.538 | 8.547 | 1,061,061 | -0.20(-2.30%) |
Jul 14, 2015 | 8.845 | 8.883 | 8.672 | 8.749 | 839,503 | -0.11(-1.19%) |
Jul 13, 2015 | 8.720 | 8.893 | 8.547 | 8.854 | 776,034 | +0.07(+0.76%) |
Jul 10, 2015 | 8.922 | 9.066 | 8.730 | 8.787 | 1,355,562 | -0.19(-2.14%) |
Jul 09, 2015 | 9.200 | 9.229 | 8.883 | 8.979 | 1,276,870 | -0.12(-1.37%) |
Jul 08, 2015 | 9.325 | 9.584 | 9.094 | 9.104 | 1,200,028 | -0.13(-1.45%) |
Jul 07, 2015 | 9.459 | 9.545 | 9.066 | 9.238 | 2,477,967 | -0.50(-5.12%) |
Jul 06, 2015 | 9.708 | 9.814 | 9.564 | 9.737 | 1,175,014 | +0.05(+0.49%) |
Jul 02, 2015 | 9.651 | 9.689 | 9.689 | 9.689 | 1,686,311 | +0.12(+1.30%) |