Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.071 | 6.132 | 6.025 | 6.051 | 288,645 | +0.06(+0.93%) |
Sep 29, 2015 | 5.888 | 5.995 | 5.888 | 5.995 | 296,746 | +0.10(+1.73%) |
Sep 28, 2015 | 6.015 | 6.020 | 5.867 | 5.893 | 172,952 | -0.13(-2.20%) |
Sep 25, 2015 | 6.025 | 6.071 | 5.984 | 6.025 | 124,858 | +0.03(+0.42%) |
Sep 24, 2015 | 6.035 | 6.045 | 5.954 | 6.000 | 85,096 | -0.05(-0.76%) |
Sep 23, 2015 | 5.995 | 6.061 | 5.995 | 6.045 | 91,984 | +0.06(+1.02%) |
Sep 22, 2015 | 6.035 | 6.063 | 5.984 | 5.984 | 99,805 | -0.08(-1.34%) |
Sep 21, 2015 | 6.096 | 6.144 | 6.061 | 6.066 | 89,371 | -0.03(-0.50%) |
Sep 18, 2015 | 6.051 | 6.117 | 6.045 | 6.096 | 79,606 | +0.05(+0.76%) |
Sep 17, 2015 | 5.982 | 6.101 | 5.874 | 6.051 | 256,323 | +0.05(+0.90%) |
Sep 16, 2015 | 5.908 | 5.997 | 5.908 | 5.997 | 141,207 | +0.09(+1.50%) |
Sep 15, 2015 | 5.893 | 5.918 | 5.874 | 5.908 | 148,273 | -0.01(-0.17%) |
Sep 14, 2015 | 5.918 | 5.938 | 5.893 | 5.918 | 86,324 | -0.01(-0.25%) |
Sep 11, 2015 | 5.864 | 5.938 | 5.854 | 5.933 | 51,173 | +0.08(+1.34%) |
Sep 10, 2015 | 5.805 | 5.923 | 5.800 | 5.854 | 71,433 | +0.05(+0.93%) |
Sep 09, 2015 | 5.888 | 5.918 | 5.800 | 5.800 | 56,905 | -0.07(-1.25%) |
Sep 08, 2015 | 5.884 | 5.918 | 5.849 | 5.874 | 54,694 | +0.02(+0.42%) |
Sep 04, 2015 | 5.864 | 5.849 | 5.849 | 5.849 | 73,302 | -0.06(-1.00%) |
Sep 03, 2015 | 5.898 | 5.992 | 5.893 | 5.908 | 56,982 | +0.01(+0.17%) |
Sep 02, 2015 | 5.893 | 5.898 | 5.844 | 5.898 | 93,271 | +0.07(+1.18%) |
Sep 01, 2015 | 5.849 | 5.898 | 5.805 | 5.830 | 138,536 | -0.09(-1.49%) |
Aug 31, 2015 | 5.967 | 5.981 | 5.901 | 5.918 | 100,023 | -0.07(-1.23%) |
Aug 28, 2015 | 5.952 | 6.016 | 5.952 | 5.992 | 66,636 | -0.01(-0.10%) |
Aug 27, 2015 | 5.913 | 6.031 | 5.898 | 5.997 | 109,353 | +0.12(+2.02%) |
Aug 26, 2015 | 5.947 | 5.947 | 5.830 | 5.879 | 225,831 | -0.03(-0.58%) |
Aug 25, 2015 | 6.011 | 6.011 | 5.908 | 5.913 | 104,951 | -0.03(-0.58%) |
Aug 24, 2015 | 6.001 | 6.041 | 4.464 | 5.947 | 1,174,606 | -0.24(-3.89%) |
Aug 21, 2015 | 6.291 | 6.306 | 6.188 | 6.188 | 142,144 | -0.13(-2.02%) |
Aug 20, 2015 | 6.291 | 6.345 | 6.276 | 6.316 | 110,322 | -0.03(-0.46%) |
Aug 19, 2015 | 6.321 | 6.359 | 6.296 | 6.345 | 137,603 | +0.01(+0.23%) |
Aug 18, 2015 | 6.291 | 6.335 | 6.289 | 6.330 | 95,896 | +0.01(+0.23%) |
Aug 17, 2015 | 6.276 | 6.326 | 6.262 | 6.316 | 138,743 | +0.04(+0.63%) |
Aug 14, 2015 | 6.213 | 6.276 | 6.208 | 6.276 | 132,936 | +0.03(+0.55%) |
Aug 13, 2015 | 6.232 | 6.276 | 6.193 | 6.242 | 117,581 | +0.01(+0.16%) |
Aug 12, 2015 | 6.188 | 6.232 | 6.159 | 6.232 | 105,570 | +0.04(+0.63%) |
Aug 11, 2015 | 6.159 | 6.203 | 6.134 | 6.193 | 110,163 | +0.01(+0.24%) |
Aug 10, 2015 | 6.213 | 6.213 | 6.163 | 6.178 | 134,455 | -0.01(-0.24%) |
Aug 07, 2015 | 6.139 | 6.213 | 6.129 | 6.193 | 55,777 | +0.03(+0.56%) |
Aug 06, 2015 | 6.178 | 6.178 | 6.095 | 6.159 | 81,508 | -0.03(-0.48%) |
Aug 05, 2015 | 6.257 | 6.259 | 6.163 | 6.188 | 113,877 | -0.04(-0.63%) |
Aug 04, 2015 | 6.257 | 6.281 | 6.213 | 6.227 | 137,888 | -0.01(-0.24%) |
Aug 03, 2015 | 6.247 | 6.262 | 6.218 | 6.242 | 107,738 | +0.00(+0.08%) |
Jul 31, 2015 | 6.178 | 6.237 | 6.178 | 6.237 | 146,116 | +0.06(+1.03%) |
Jul 30, 2015 | 6.173 | 6.178 | 6.154 | 6.173 | 102,687 | -0.00(-0.08%) |
Jul 29, 2015 | 6.144 | 6.183 | 6.105 | 6.178 | 117,357 | +0.03(+0.48%) |
Jul 28, 2015 | 6.144 | 6.154 | 6.124 | 6.149 | 99,807 | +0.01(+0.21%) |
Jul 27, 2015 | 6.134 | 6.173 | 6.134 | 6.136 | 46,380 | -0.01(-0.13%) |
Jul 24, 2015 | 6.129 | 6.154 | 6.114 | 6.144 | 95,177 | +0.02(+0.32%) |
Jul 23, 2015 | 6.144 | 6.144 | 6.109 | 6.124 | 73,771 | -0.04(-0.64%) |
Jul 22, 2015 | 6.154 | 6.183 | 6.114 | 6.163 | 165,479 | +0.01(+0.16%) |
Jul 21, 2015 | 6.134 | 6.173 | 6.134 | 6.154 | 96,305 | +0.02(+0.32%) |
Jul 20, 2015 | 6.159 | 6.159 | 6.119 | 6.134 | 175,366 | -0.03(-0.48%) |
Jul 17, 2015 | 6.168 | 6.178 | 6.144 | 6.163 | 109,819 | +0.00(+0.08%) |
Jul 16, 2015 | 6.124 | 6.163 | 6.124 | 6.159 | 160,327 | +0.06(+1.06%) |
Jul 15, 2015 | 6.109 | 6.122 | 6.075 | 6.094 | 154,844 | -0.03(-0.42%) |
Jul 14, 2015 | 6.124 | 6.149 | 6.100 | 6.119 | 128,756 | -0.01(-0.24%) |
Jul 13, 2015 | 6.159 | 6.193 | 6.114 | 6.134 | 100,852 | -0.00(-0.08%) |
Jul 10, 2015 | 6.139 | 6.149 | 6.124 | 6.139 | 113,505 | +0.03(+0.48%) |
Jul 09, 2015 | 6.139 | 6.168 | 6.085 | 6.109 | 72,567 | -0.01(-0.16%) |
Jul 08, 2015 | 6.109 | 6.127 | 6.090 | 6.119 | 84,544 | +0.00(+0.00%) |
Jul 07, 2015 | 6.183 | 6.198 | 6.090 | 6.119 | 244,530 | -0.03(-0.56%) |
Jul 06, 2015 | 6.100 | 6.159 | 6.095 | 6.154 | 119,642 | +0.03(+0.48%) |
Jul 02, 2015 | 6.109 | 6.124 | 6.124 | 6.124 | 97,329 | +0.01(+0.24%) |