Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.520 | 5.622 | 5.400 | 5.622 | 2,543 | +0.12(+2.22%) |
Sep 29, 2015 | 5.710 | 5.710 | 5.400 | 5.500 | 17,181 | -0.31(-5.30%) |
Sep 28, 2015 | 5.730 | 5.808 | 5.730 | 5.808 | 546 | +0.01(+0.14%) |
Sep 25, 2015 | 5.750 | 5.850 | 5.750 | 5.800 | 1,858 | +0.05(+0.87%) |
Sep 24, 2015 | 5.800 | 5.970 | 5.750 | 5.750 | 3,927 | -0.05(-0.86%) |
Sep 23, 2015 | 5.880 | 5.880 | 5.800 | 5.800 | 2,863 | +0.05(+0.87%) |
Sep 22, 2015 | 5.800 | 5.990 | 5.700 | 5.750 | 8,389 | +0.04(+0.65%) |
Sep 21, 2015 | 5.900 | 6.000 | 5.710 | 5.713 | 23,786 | -0.19(-3.17%) |
Sep 18, 2015 | 5.600 | 5.900 | 5.600 | 5.900 | 4,733 | +0.09(+1.55%) |
Sep 17, 2015 | 5.880 | 5.900 | 5.703 | 5.810 | 4,596 | +0.06(+1.04%) |
Sep 16, 2015 | 5.900 | 5.900 | 5.750 | 5.750 | 6,527 | -0.11(-1.88%) |
Sep 15, 2015 | 5.890 | 5.890 | 5.850 | 5.860 | 5,284 | -0.05(-0.85%) |
Sep 14, 2015 | 5.928 | 5.928 | 5.910 | 5.910 | 2,474 | -0.03(-0.51%) |
Sep 11, 2015 | 5.850 | 5.984 | 5.850 | 5.940 | 977 | +0.10(+1.71%) |
Sep 10, 2015 | 5.830 | 6.000 | 5.694 | 5.840 | 8,684 | +0.05(+0.87%) |
Sep 09, 2015 | 5.800 | 5.800 | 5.660 | 5.790 | 4,335 | +0.12(+2.11%) |
Sep 08, 2015 | 5.570 | 5.840 | 5.570 | 5.670 | 14,838 | +0.19(+3.47%) |
Sep 04, 2015 | 5.370 | 5.480 | 5.480 | 5.480 | 14,300 | +0.07(+1.25%) |
Sep 03, 2015 | 5.420 | 5.420 | 5.350 | 5.412 | 12,785 | +0.01(+0.22%) |
Sep 02, 2015 | 5.400 | 5.490 | 5.400 | 5.400 | 4,519 | -0.14(-2.56%) |
Sep 01, 2015 | 5.780 | 5.780 | 5.360 | 5.542 | 9,092 | -0.02(-0.32%) |
Aug 31, 2015 | 5.710 | 5.800 | 5.500 | 5.560 | 13,088 | -0.34(-5.76%) |
Aug 28, 2015 | 5.370 | 5.970 | 5.370 | 5.900 | 1,718 | +0.47(+8.65%) |
Aug 27, 2015 | 5.516 | 6.190 | 5.430 | 5.430 | 17,465 | -0.07(-1.27%) |
Aug 26, 2015 | 5.610 | 5.610 | 5.200 | 5.500 | 45,333 | -0.05(-0.90%) |
Aug 25, 2015 | 5.570 | 5.860 | 5.420 | 5.550 | 16,572 | +0.03(+0.54%) |
Aug 24, 2015 | 5.250 | 5.565 | 5.100 | 5.520 | 7,636 | -0.14(-2.47%) |
Aug 21, 2015 | 5.530 | 5.660 | 5.250 | 5.660 | 17,273 | +0.03(+0.53%) |
Aug 20, 2015 | 5.958 | 6.080 | 5.630 | 5.630 | 25,008 | -0.32(-5.38%) |
Aug 19, 2015 | 6.030 | 6.160 | 5.910 | 5.950 | 15,840 | +0.00(+0.00%) |
Aug 18, 2015 | 5.900 | 5.950 | 5.900 | 5.950 | 1,539 | +0.13(+2.23%) |
Aug 17, 2015 | 5.990 | 6.000 | 5.820 | 5.820 | 12,725 | -0.17(-2.84%) |
Aug 14, 2015 | 6.150 | 6.190 | 5.980 | 5.990 | 5,375 | -0.18(-2.92%) |
Aug 13, 2015 | 6.190 | 6.190 | 5.930 | 6.170 | 1,332 | -0.05(-0.80%) |
Aug 12, 2015 | 5.990 | 6.253 | 5.990 | 6.220 | 30,156 | +0.21(+3.50%) |
Aug 11, 2015 | 5.850 | 6.010 | 5.850 | 6.010 | 2,940 | +0.16(+2.73%) |
Aug 10, 2015 | 5.910 | 5.910 | 5.850 | 5.850 | 440 | -0.03(-0.51%) |
Aug 07, 2015 | 5.850 | 5.923 | 5.850 | 5.880 | 2,690 | +0.00(+0.00%) |
Aug 06, 2015 | 6.000 | 6.000 | 5.870 | 5.880 | 10,346 | -0.12(-2.00%) |
Aug 05, 2015 | 6.010 | 6.010 | 6.000 | 6.000 | 6,925 | +0.08(+1.35%) |
Aug 04, 2015 | 6.000 | 6.000 | 5.920 | 5.920 | 2,604 | +0.03(+0.51%) |
Aug 03, 2015 | 6.060 | 6.060 | 5.890 | 5.890 | 2,952 | +0.01(+0.17%) |
Jul 30, 2015 | 5.880 | 5.880 | 5.880 | 5.880 | 175 | -0.02(-0.34%) |
Jul 29, 2015 | 5.900 | 5.900 | 5.900 | 5.900 | 5,601 | +0.00(+0.00%) |
Jul 28, 2015 | 5.920 | 5.920 | 5.900 | 5.900 | 8,095 | +0.00(+0.00%) |
Jul 27, 2015 | 5.930 | 5.930 | 5.880 | 5.900 | 2,194 | -0.02(-0.34%) |
Jul 24, 2015 | 6.027 | 6.030 | 5.890 | 5.920 | 17,397 | -0.12(-2.00%) |
Jul 23, 2015 | 6.010 | 6.098 | 6.010 | 6.041 | 364 | -0.03(-0.48%) |
Jul 22, 2015 | 6.070 | 6.070 | 6.070 | 6.070 | 100 | -0.07(-1.14%) |
Jul 20, 2015 | 6.010 | 6.140 | 6.140 | 6.140 | 40 | -0.05(-0.81%) |
Jul 17, 2015 | 6.190 | 6.190 | 6.190 | 6.190 | 216 | +0.00(+0.00%) |
Jul 16, 2015 | 6.130 | 6.190 | 6.123 | 6.190 | 3,477 | +0.00(+0.02%) |
Jul 15, 2015 | 6.200 | 6.220 | 6.105 | 6.189 | 678 | +0.01(+0.14%) |
Jul 14, 2015 | 6.150 | 6.180 | 6.150 | 6.180 | 1,120 | -0.01(-0.16%) |
Jul 13, 2015 | 6.110 | 6.190 | 6.060 | 6.190 | 6,378 | +0.12(+1.98%) |
Jul 10, 2015 | 6.240 | 6.240 | 6.040 | 6.070 | 745 | +0.02(+0.33%) |
Jul 09, 2015 | 5.960 | 6.190 | 5.900 | 6.050 | 2,817 | +0.10(+1.62%) |
Jul 08, 2015 | 6.130 | 6.190 | 5.953 | 5.953 | 967 | -0.15(-2.53%) |
Jul 07, 2015 | 5.920 | 6.168 | 5.880 | 6.108 | 13,645 | -0.04(-0.68%) |
Jul 02, 2015 | 5.900 | 6.150 | 6.150 | 6.150 | 232 | +0.23(+3.89%) |