Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.585 | 5.744 | 5.536 | 5.629 | 427,556 | +0.11(+1.92%) |
Sep 29, 2015 | 5.620 | 5.620 | 5.483 | 5.523 | 425,175 | -0.19(-3.40%) |
Sep 28, 2015 | 5.669 | 5.717 | 5.545 | 5.717 | 698,720 | +0.01(+0.23%) |
Sep 25, 2015 | 5.766 | 5.766 | 5.673 | 5.704 | 332,637 | -0.04(-0.62%) |
Sep 24, 2015 | 5.713 | 5.739 | 5.607 | 5.739 | 578,085 | +0.00(+0.08%) |
Sep 23, 2015 | 5.735 | 5.749 | 5.691 | 5.735 | 226,097 | -0.01(-0.15%) |
Sep 22, 2015 | 5.735 | 5.744 | 5.694 | 5.744 | 313,941 | -0.08(-1.29%) |
Sep 21, 2015 | 5.792 | 5.819 | 5.766 | 5.819 | 235,814 | +0.06(+1.00%) |
Sep 18, 2015 | 5.766 | 5.814 | 5.739 | 5.761 | 306,235 | -0.09(-1.55%) |
Sep 17, 2015 | 5.827 | 5.920 | 5.827 | 5.852 | 201,971 | +0.00(+0.04%) |
Sep 16, 2015 | 5.797 | 5.850 | 5.797 | 5.850 | 139,879 | +0.05(+0.91%) |
Sep 15, 2015 | 5.744 | 5.814 | 5.739 | 5.797 | 310,654 | +0.06(+1.00%) |
Sep 14, 2015 | 5.766 | 5.779 | 5.728 | 5.739 | 227,125 | -0.03(-0.54%) |
Sep 11, 2015 | 5.726 | 5.774 | 5.717 | 5.770 | 335,575 | +0.00(+0.08%) |
Sep 10, 2015 | 5.730 | 5.792 | 5.708 | 5.766 | 412,459 | +0.02(+0.35%) |
Sep 09, 2015 | 5.836 | 5.836 | 5.744 | 5.746 | 173,536 | -0.04(-0.65%) |
Sep 08, 2015 | 5.748 | 5.792 | 5.739 | 5.783 | 222,493 | +0.10(+1.79%) |
Sep 04, 2015 | 5.695 | 5.682 | 5.682 | 5.682 | 311,909 | -0.08(-1.30%) |
Sep 03, 2015 | 5.779 | 5.810 | 5.757 | 5.757 | 132,718 | +0.00(+0.00%) |
Sep 02, 2015 | 5.774 | 5.774 | 5.701 | 5.757 | 261,066 | +0.06(+1.01%) |
Sep 01, 2015 | 5.704 | 5.770 | 5.695 | 5.699 | 507,196 | -0.11(-1.83%) |
Aug 31, 2015 | 5.832 | 5.854 | 5.805 | 5.805 | 225,689 | -0.06(-0.98%) |
Aug 28, 2015 | 5.836 | 5.880 | 5.823 | 5.863 | 181,254 | +0.01(+0.15%) |
Aug 27, 2015 | 5.761 | 5.871 | 5.757 | 5.854 | 388,887 | +0.15(+2.63%) |
Aug 26, 2015 | 5.699 | 5.708 | 5.518 | 5.704 | 615,274 | +0.15(+2.62%) |
Aug 25, 2015 | 5.735 | 5.735 | 5.558 | 5.558 | 418,180 | -0.04(-0.63%) |
Aug 24, 2015 | 5.571 | 5.717 | 5.443 | 5.593 | 1,232,930 | -0.32(-5.45%) |
Aug 21, 2015 | 6.048 | 6.057 | 5.916 | 5.916 | 662,269 | -0.17(-2.83%) |
Aug 20, 2015 | 6.114 | 6.123 | 6.083 | 6.088 | 562,148 | -0.07(-1.08%) |
Aug 19, 2015 | 6.145 | 6.159 | 6.092 | 6.154 | 351,997 | +0.01(+0.14%) |
Aug 18, 2015 | 6.136 | 6.159 | 6.134 | 6.145 | 179,394 | +0.00(+0.00%) |
Aug 17, 2015 | 6.110 | 6.154 | 6.101 | 6.145 | 347,035 | +0.00(+0.07%) |
Aug 14, 2015 | 6.132 | 6.150 | 6.123 | 6.141 | 197,719 | -0.00(-0.07%) |
Aug 13, 2015 | 6.123 | 6.150 | 6.084 | 6.145 | 257,956 | +0.01(+0.22%) |
Aug 12, 2015 | 6.088 | 6.132 | 6.039 | 6.132 | 1,218,057 | +0.00(+0.07%) |
Aug 11, 2015 | 6.159 | 6.159 | 6.114 | 6.128 | 276,722 | -0.06(-0.93%) |
Aug 10, 2015 | 6.159 | 6.198 | 6.159 | 6.185 | 115,818 | +0.06(+0.94%) |
Aug 07, 2015 | 6.150 | 6.154 | 6.101 | 6.128 | 164,550 | -0.04(-0.71%) |
Aug 06, 2015 | 6.202 | 6.202 | 6.132 | 6.172 | 122,769 | -0.05(-0.78%) |
Aug 05, 2015 | 6.233 | 6.233 | 6.189 | 6.220 | 167,985 | -0.00(-0.07%) |
Aug 04, 2015 | 6.216 | 6.229 | 6.194 | 6.224 | 118,607 | -0.00(-0.07%) |
Aug 03, 2015 | 6.268 | 6.268 | 6.172 | 6.229 | 193,041 | -0.08(-1.32%) |
Jul 31, 2015 | 6.224 | 6.312 | 6.202 | 6.312 | 272,391 | +0.09(+1.41%) |
Jul 30, 2015 | 6.211 | 6.224 | 6.180 | 6.224 | 284,105 | -0.02(-0.28%) |
Jul 29, 2015 | 6.220 | 6.242 | 6.216 | 6.242 | 230,973 | +0.00(+0.00%) |
Jul 28, 2015 | 6.185 | 6.242 | 6.154 | 6.242 | 305,433 | +0.06(+1.00%) |
Jul 27, 2015 | 6.145 | 6.180 | 6.141 | 6.180 | 294,939 | -0.02(-0.35%) |
Jul 24, 2015 | 6.220 | 6.224 | 6.141 | 6.202 | 141,433 | -0.01(-0.21%) |
Jul 23, 2015 | 6.238 | 6.272 | 6.202 | 6.216 | 151,069 | -0.03(-0.49%) |
Jul 22, 2015 | 6.246 | 6.264 | 6.235 | 6.246 | 86,121 | -0.03(-0.42%) |
Jul 21, 2015 | 6.290 | 6.293 | 6.246 | 6.273 | 140,314 | -0.01(-0.14%) |
Jul 20, 2015 | 6.277 | 6.308 | 6.273 | 6.282 | 277,374 | +0.02(+0.28%) |
Jul 17, 2015 | 6.255 | 6.268 | 6.242 | 6.264 | 187,460 | +0.01(+0.14%) |
Jul 16, 2015 | 6.264 | 6.284 | 6.251 | 6.255 | 215,979 | +0.02(+0.35%) |
Jul 15, 2015 | 6.238 | 6.273 | 6.224 | 6.233 | 265,234 | +0.00(+0.00%) |
Jul 14, 2015 | 6.194 | 6.233 | 6.194 | 6.233 | 304,799 | +0.02(+0.35%) |
Jul 13, 2015 | 6.194 | 6.224 | 6.158 | 6.211 | 209,839 | +0.05(+0.86%) |
Jul 10, 2015 | 6.154 | 6.172 | 6.150 | 6.158 | 221,362 | +0.06(+1.01%) |
Jul 09, 2015 | 6.167 | 6.167 | 6.092 | 6.097 | 461,254 | -0.02(-0.36%) |
Jul 08, 2015 | 6.136 | 6.143 | 6.088 | 6.119 | 336,832 | -0.08(-1.35%) |
Jul 07, 2015 | 6.176 | 6.308 | 6.084 | 6.202 | 396,676 | +0.04(+0.64%) |
Jul 06, 2015 | 6.158 | 6.195 | 6.141 | 6.163 | 289,743 | -0.03(-0.43%) |
Jul 02, 2015 | 6.220 | 6.189 | 6.189 | 6.189 | 433,745 | +0.01(+0.14%) |