Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.566 | 5.631 | 5.493 | 5.517 | 938,287 | +0.02(+0.44%) |
Sep 29, 2015 | 5.798 | 5.818 | 5.354 | 5.493 | 1,288,219 | -0.30(-5.20%) |
Sep 28, 2015 | 6.074 | 6.087 | 5.755 | 5.794 | 1,047,414 | -0.32(-5.26%) |
Sep 25, 2015 | 6.026 | 6.176 | 6.009 | 6.115 | 340,882 | +0.11(+1.83%) |
Sep 24, 2015 | 5.977 | 6.013 | 5.942 | 6.005 | 271,053 | -0.01(-0.14%) |
Sep 23, 2015 | 6.013 | 6.042 | 5.989 | 6.013 | 477,534 | +0.01(+0.20%) |
Sep 22, 2015 | 6.026 | 6.064 | 5.985 | 6.001 | 422,909 | -0.04(-0.61%) |
Sep 21, 2015 | 6.038 | 6.062 | 6.022 | 6.038 | 233,549 | +0.03(+0.47%) |
Sep 18, 2015 | 5.973 | 6.054 | 5.969 | 6.009 | 353,655 | +0.01(+0.20%) |
Sep 17, 2015 | 6.046 | 6.062 | 5.981 | 5.997 | 464,115 | -0.06(-0.94%) |
Sep 16, 2015 | 6.062 | 6.091 | 6.046 | 6.054 | 369,063 | -0.01(-0.13%) |
Sep 15, 2015 | 6.054 | 6.101 | 6.038 | 6.062 | 462,743 | -0.00(-0.07%) |
Sep 14, 2015 | 6.131 | 6.201 | 6.042 | 6.066 | 578,875 | -0.06(-1.00%) |
Sep 11, 2015 | 6.123 | 6.147 | 6.064 | 6.127 | 248,728 | -0.02(-0.26%) |
Sep 10, 2015 | 6.215 | 6.227 | 6.096 | 6.143 | 290,480 | -0.07(-1.15%) |
Sep 09, 2015 | 6.219 | 6.259 | 6.191 | 6.215 | 221,830 | +0.02(+0.39%) |
Sep 08, 2015 | 6.179 | 6.251 | 6.147 | 6.191 | 309,656 | +0.06(+1.04%) |
Sep 04, 2015 | 6.127 | 6.127 | 6.127 | 6.127 | 260,717 | -0.03(-0.52%) |
Sep 03, 2015 | 6.239 | 6.239 | 6.108 | 6.159 | 237,906 | -0.05(-0.77%) |
Sep 02, 2015 | 6.096 | 6.221 | 6.068 | 6.207 | 350,541 | +0.12(+2.02%) |
Sep 01, 2015 | 6.139 | 6.227 | 6.060 | 6.084 | 450,670 | -0.12(-1.98%) |
Aug 31, 2015 | 6.179 | 6.249 | 6.143 | 6.207 | 403,708 | +0.04(+0.71%) |
Aug 28, 2015 | 6.104 | 6.207 | 6.104 | 6.163 | 272,565 | +0.01(+0.19%) |
Aug 27, 2015 | 6.096 | 6.187 | 5.990 | 6.151 | 343,411 | +0.10(+1.64%) |
Aug 26, 2015 | 6.104 | 6.111 | 5.984 | 6.052 | 451,863 | +0.07(+1.20%) |
Aug 25, 2015 | 5.925 | 6.084 | 5.925 | 5.980 | 463,271 | +0.10(+1.69%) |
Aug 24, 2015 | 5.873 | 6.016 | 5.615 | 5.881 | 981,727 | -0.24(-3.96%) |
Aug 21, 2015 | 6.183 | 6.219 | 6.119 | 6.123 | 399,030 | -0.06(-1.03%) |
Aug 20, 2015 | 6.219 | 6.219 | 6.151 | 6.187 | 479,195 | -0.03(-0.51%) |
Aug 19, 2015 | 6.207 | 6.290 | 6.179 | 6.219 | 402,473 | -0.04(-0.57%) |
Aug 18, 2015 | 6.314 | 6.314 | 6.223 | 6.255 | 232,181 | -0.04(-0.69%) |
Aug 17, 2015 | 6.227 | 6.354 | 6.191 | 6.298 | 215,687 | +0.07(+1.15%) |
Aug 14, 2015 | 6.115 | 6.282 | 6.080 | 6.227 | 311,642 | +0.13(+2.08%) |
Aug 13, 2015 | 6.127 | 6.239 | 6.072 | 6.100 | 305,635 | +0.00(+0.00%) |
Aug 12, 2015 | 6.064 | 6.127 | 6.008 | 6.100 | 234,436 | -0.02(-0.32%) |
Aug 11, 2015 | 6.119 | 6.163 | 6.060 | 6.119 | 169,438 | -0.01(-0.19%) |
Aug 10, 2015 | 6.052 | 6.199 | 6.024 | 6.131 | 266,386 | +0.11(+1.78%) |
Aug 07, 2015 | 6.104 | 6.104 | 5.957 | 6.024 | 487,004 | -0.08(-1.30%) |
Aug 06, 2015 | 6.052 | 6.219 | 6.028 | 6.104 | 502,980 | +0.04(+0.59%) |
Aug 05, 2015 | 6.064 | 6.108 | 6.009 | 6.068 | 379,549 | +0.00(+0.07%) |
Aug 04, 2015 | 6.012 | 6.104 | 6.010 | 6.064 | 340,930 | +0.03(+0.46%) |
Aug 03, 2015 | 6.028 | 6.080 | 5.960 | 6.036 | 329,187 | -0.01(-0.13%) |
Jul 31, 2015 | 6.096 | 6.158 | 6.020 | 6.044 | 256,393 | -0.09(-1.43%) |
Jul 30, 2015 | 6.048 | 6.151 | 6.048 | 6.131 | 332,600 | +0.08(+1.38%) |
Jul 29, 2015 | 5.992 | 6.068 | 5.945 | 6.048 | 323,732 | +0.08(+1.40%) |
Jul 28, 2015 | 5.754 | 6.000 | 5.734 | 5.964 | 620,242 | +0.18(+3.09%) |
Jul 27, 2015 | 5.941 | 5.953 | 5.639 | 5.786 | 1,104,763 | -0.14(-2.35%) |
Jul 24, 2015 | 6.072 | 6.142 | 5.865 | 5.925 | 524,058 | -0.12(-1.97%) |
Jul 23, 2015 | 6.187 | 6.249 | 6.036 | 6.044 | 449,905 | -0.13(-2.06%) |
Jul 22, 2015 | 6.175 | 6.255 | 6.151 | 6.171 | 263,168 | -0.02(-0.26%) |
Jul 21, 2015 | 6.199 | 6.243 | 6.124 | 6.187 | 226,526 | -0.01(-0.13%) |
Jul 20, 2015 | 6.259 | 6.310 | 6.143 | 6.195 | 345,379 | -0.05(-0.83%) |
Jul 17, 2015 | 6.318 | 6.318 | 6.219 | 6.247 | 349,484 | -0.06(-0.95%) |
Jul 16, 2015 | 6.219 | 6.354 | 6.219 | 6.306 | 412,821 | +0.07(+1.08%) |
Jul 15, 2015 | 6.223 | 6.251 | 6.203 | 6.239 | 245,199 | +0.01(+0.19%) |
Jul 14, 2015 | 6.175 | 6.227 | 6.155 | 6.227 | 288,746 | +0.04(+0.58%) |
Jul 13, 2015 | 6.179 | 6.219 | 6.139 | 6.191 | 318,394 | +0.02(+0.32%) |
Jul 10, 2015 | 6.199 | 6.207 | 6.127 | 6.171 | 355,823 | -0.00(-0.06%) |
Jul 09, 2015 | 6.207 | 6.211 | 6.119 | 6.175 | 338,386 | -0.02(-0.38%) |
Jul 08, 2015 | 6.211 | 6.219 | 6.119 | 6.199 | 250,293 | -0.04(-0.57%) |
Jul 07, 2015 | 6.219 | 6.255 | 6.149 | 6.235 | 325,619 | +0.01(+0.19%) |
Jul 06, 2015 | 6.159 | 6.231 | 6.159 | 6.223 | 273,408 | +0.02(+0.26%) |
Jul 02, 2015 | 6.183 | 6.207 | 6.207 | 6.207 | 257,445 | +0.01(+0.13%) |