Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.656 | 6.095 | 5.519 | 6.007 | 1,898,713 | +0.39(+6.96%) |
Sep 29, 2015 | 5.538 | 5.665 | 5.395 | 5.617 | 2,224,326 | +0.18(+3.23%) |
Sep 28, 2015 | 5.382 | 5.626 | 5.263 | 5.441 | 3,316,467 | +0.23(+4.50%) |
Sep 25, 2015 | 5.509 | 5.596 | 5.196 | 5.206 | 1,193,060 | -0.24(-4.48%) |
Sep 24, 2015 | 5.255 | 5.499 | 5.021 | 5.450 | 1,765,116 | +0.18(+3.33%) |
Sep 23, 2015 | 5.695 | 5.857 | 5.236 | 5.275 | 2,081,191 | -0.40(-7.06%) |
Sep 22, 2015 | 5.704 | 5.949 | 5.636 | 5.675 | 1,258,560 | -0.15(-2.52%) |
Sep 21, 2015 | 5.704 | 6.124 | 5.558 | 5.822 | 1,879,320 | +0.26(+4.75%) |
Sep 18, 2015 | 5.900 | 5.929 | 5.470 | 5.558 | 2,919,551 | -0.47(-7.78%) |
Sep 17, 2015 | 5.890 | 6.413 | 5.851 | 6.027 | 3,953,072 | +0.08(+1.31%) |
Sep 16, 2015 | 5.597 | 5.958 | 5.480 | 5.949 | 2,247,772 | +0.48(+8.75%) |
Sep 15, 2015 | 5.431 | 5.558 | 5.333 | 5.470 | 997,894 | +0.04(+0.72%) |
Sep 14, 2015 | 5.646 | 5.704 | 5.333 | 5.431 | 1,018,709 | -0.21(-3.81%) |
Sep 11, 2015 | 5.724 | 5.851 | 5.460 | 5.646 | 1,184,801 | -0.25(-4.30%) |
Sep 10, 2015 | 5.714 | 6.017 | 5.577 | 5.900 | 987,850 | +0.15(+2.55%) |
Sep 09, 2015 | 5.870 | 6.271 | 5.617 | 5.753 | 1,334,312 | -0.11(-1.83%) |
Sep 08, 2015 | 5.743 | 5.968 | 5.548 | 5.861 | 985,273 | +0.19(+3.27%) |
Sep 04, 2015 | 5.704 | 5.675 | 5.675 | 5.675 | 1,627,688 | -0.20(-3.33%) |
Sep 03, 2015 | 5.685 | 6.027 | 5.519 | 5.870 | 1,979,110 | +0.34(+6.18%) |
Sep 02, 2015 | 5.724 | 5.734 | 5.123 | 5.529 | 2,507,742 | -0.05(-0.88%) |
Sep 01, 2015 | 5.997 | 6.212 | 5.499 | 5.577 | 2,789,654 | -0.71(-11.34%) |
Aug 31, 2015 | 5.714 | 6.515 | 5.538 | 6.290 | 3,454,563 | +0.48(+8.24%) |
Aug 28, 2015 | 5.470 | 6.574 | 5.372 | 5.812 | 4,175,686 | +0.29(+5.31%) |
Aug 27, 2015 | 5.421 | 5.973 | 5.226 | 5.519 | 3,986,386 | +0.34(+6.60%) |
Aug 26, 2015 | 5.421 | 5.509 | 4.982 | 5.177 | 2,535,816 | -0.18(-3.28%) |
Aug 25, 2015 | 6.193 | 6.193 | 5.314 | 5.353 | 1,495,386 | -0.18(-3.18%) |
Aug 24, 2015 | 4.708 | 6.339 | 4.376 | 5.529 | 3,030,029 | -0.17(-2.92%) |
Aug 21, 2015 | 5.919 | 5.939 | 5.411 | 5.695 | 2,696,886 | -0.28(-4.74%) |
Aug 20, 2015 | 6.398 | 6.398 | 5.773 | 5.978 | 2,156,919 | -0.31(-4.97%) |
Aug 19, 2015 | 6.925 | 7.033 | 6.281 | 6.290 | 2,370,130 | -0.74(-10.56%) |
Aug 18, 2015 | 6.935 | 7.131 | 6.603 | 7.033 | 1,714,030 | +0.09(+1.27%) |
Aug 17, 2015 | 6.720 | 7.023 | 6.623 | 6.945 | 1,242,977 | +0.10(+1.43%) |
Aug 14, 2015 | 6.984 | 7.179 | 6.657 | 6.847 | 1,484,491 | -0.20(-2.77%) |
Aug 13, 2015 | 7.424 | 7.560 | 6.720 | 7.043 | 1,917,784 | -0.47(-6.24%) |
Aug 12, 2015 | 7.179 | 7.684 | 7.097 | 7.511 | 2,080,207 | +0.23(+3.22%) |
Aug 11, 2015 | 6.671 | 7.531 | 6.398 | 7.277 | 1,885,496 | +0.25(+3.62%) |
Aug 10, 2015 | 6.212 | 7.091 | 5.861 | 7.023 | 2,321,235 | +1.05(+17.68%) |
Aug 07, 2015 | 6.349 | 6.793 | 5.929 | 5.968 | 2,107,735 | -0.48(-7.42%) |
Aug 06, 2015 | 5.890 | 6.486 | 5.714 | 6.447 | 2,798,893 | +0.43(+7.14%) |
Aug 05, 2015 | 6.584 | 6.681 | 5.968 | 6.017 | 1,944,870 | -0.49(-7.51%) |
Aug 04, 2015 | 6.867 | 6.987 | 6.378 | 6.505 | 1,494,660 | -0.34(-4.99%) |
Aug 03, 2015 | 7.091 | 7.121 | 6.720 | 6.847 | 1,399,283 | -0.31(-4.37%) |
Jul 31, 2015 | 7.131 | 7.551 | 7.082 | 7.160 | 1,242,632 | -0.11(-1.48%) |
Jul 30, 2015 | 7.394 | 7.531 | 7.160 | 7.267 | 794,584 | -0.13(-1.72%) |
Jul 29, 2015 | 7.140 | 7.629 | 6.779 | 7.394 | 3,422,523 | +0.21(+2.99%) |
Jul 28, 2015 | 6.720 | 7.189 | 6.701 | 7.179 | 2,377,407 | +0.47(+6.99%) |
Jul 27, 2015 | 6.574 | 6.799 | 6.457 | 6.711 | 2,395,738 | -0.01(-0.15%) |
Jul 24, 2015 | 7.170 | 7.199 | 6.515 | 6.720 | 1,442,865 | -0.46(-6.39%) |
Jul 23, 2015 | 6.740 | 7.238 | 6.574 | 7.179 | 2,659,673 | +0.45(+6.68%) |
Jul 22, 2015 | 7.111 | 7.150 | 6.632 | 6.730 | 1,862,191 | -0.49(-6.77%) |
Jul 21, 2015 | 7.179 | 7.848 | 7.111 | 7.218 | 2,640,809 | +0.06(+0.82%) |
Jul 20, 2015 | 7.726 | 7.775 | 7.062 | 7.160 | 2,328,969 | -0.56(-7.22%) |
Jul 17, 2015 | 7.775 | 7.814 | 7.482 | 7.717 | 1,816,880 | -0.08(-1.00%) |
Jul 16, 2015 | 7.687 | 7.834 | 7.511 | 7.795 | 2,716,507 | +0.18(+2.31%) |
Jul 15, 2015 | 8.381 | 8.391 | 7.472 | 7.619 | 4,282,885 | -0.38(-4.76%) |
Jul 14, 2015 | 7.492 | 8.088 | 7.492 | 8.000 | 2,374,752 | +0.42(+5.54%) |
Jul 13, 2015 | 7.638 | 7.795 | 7.443 | 7.580 | 3,249,791 | -0.23(-3.00%) |
Jul 10, 2015 | 8.264 | 8.371 | 7.678 | 7.814 | 2,449,413 | -0.39(-4.76%) |
Jul 09, 2015 | 8.596 | 8.625 | 8.205 | 8.205 | 3,104,588 | -0.01(-0.12%) |
Jul 08, 2015 | 8.283 | 8.605 | 7.951 | 8.215 | 2,051,577 | -0.30(-3.56%) |
Jul 07, 2015 | 8.469 | 8.654 | 7.873 | 8.518 | 2,974,810 | +0.14(+1.63%) |
Jul 06, 2015 | 8.762 | 8.762 | 8.303 | 8.381 | 2,891,660 | -0.61(-6.74%) |
Jul 02, 2015 | 9.123 | 8.986 | 8.986 | 8.986 | 2,151,140 | -0.13(-1.39%) |