Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.585 | 5.744 | 5.536 | 5.629 | 427,557 | +0.11(+1.92%) |
Sep 29, 2015 | 5.620 | 5.620 | 5.483 | 5.523 | 425,177 | -0.19(-3.40%) |
Sep 28, 2015 | 5.669 | 5.717 | 5.545 | 5.717 | 698,723 | +0.01(+0.23%) |
Sep 25, 2015 | 5.766 | 5.766 | 5.673 | 5.704 | 332,639 | -0.04(-0.62%) |
Sep 24, 2015 | 5.713 | 5.739 | 5.607 | 5.739 | 578,088 | +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 | 313,942 | -0.08(-1.29%) |
Sep 21, 2015 | 5.792 | 5.819 | 5.766 | 5.819 | 235,815 | +0.06(+1.00%) |
Sep 18, 2015 | 5.766 | 5.814 | 5.739 | 5.761 | 306,236 | -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 | 310,655 | +0.06(+1.00%) |
Sep 14, 2015 | 5.766 | 5.779 | 5.728 | 5.739 | 227,126 | -0.03(-0.54%) |
Sep 11, 2015 | 5.726 | 5.774 | 5.717 | 5.770 | 335,577 | +0.00(+0.08%) |
Sep 10, 2015 | 5.730 | 5.792 | 5.708 | 5.766 | 412,460 | +0.02(+0.35%) |
Sep 09, 2015 | 5.836 | 5.836 | 5.744 | 5.746 | 173,537 | -0.04(-0.65%) |
Sep 08, 2015 | 5.748 | 5.792 | 5.739 | 5.783 | 222,494 | +0.10(+1.79%) |
Sep 04, 2015 | 5.695 | 5.682 | 5.682 | 5.682 | 311,910 | -0.08(-1.30%) |
Sep 03, 2015 | 5.779 | 5.810 | 5.757 | 5.757 | 132,719 | +0.00(+0.00%) |
Sep 02, 2015 | 5.774 | 5.774 | 5.701 | 5.757 | 261,067 | +0.06(+1.01%) |
Sep 01, 2015 | 5.704 | 5.770 | 5.695 | 5.699 | 507,198 | -0.11(-1.83%) |
Aug 31, 2015 | 5.832 | 5.854 | 5.805 | 5.805 | 225,690 | -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 | 388,889 | +0.15(+2.63%) |
Aug 26, 2015 | 5.699 | 5.708 | 5.518 | 5.704 | 615,277 | +0.15(+2.62%) |
Aug 25, 2015 | 5.735 | 5.735 | 5.558 | 5.558 | 418,182 | -0.04(-0.63%) |
Aug 24, 2015 | 5.571 | 5.717 | 5.443 | 5.593 | 1,232,935 | -0.32(-5.45%) |
Aug 21, 2015 | 6.048 | 6.057 | 5.916 | 5.916 | 662,272 | -0.17(-2.83%) |
Aug 20, 2015 | 6.114 | 6.123 | 6.083 | 6.088 | 562,150 | -0.07(-1.08%) |
Aug 19, 2015 | 6.145 | 6.159 | 6.092 | 6.154 | 351,999 | +0.01(+0.14%) |
Aug 18, 2015 | 6.136 | 6.159 | 6.134 | 6.145 | 179,395 | +0.00(+0.00%) |
Aug 17, 2015 | 6.110 | 6.154 | 6.101 | 6.145 | 347,036 | +0.00(+0.07%) |
Aug 14, 2015 | 6.132 | 6.150 | 6.123 | 6.141 | 197,720 | -0.00(-0.07%) |
Aug 13, 2015 | 6.123 | 6.150 | 6.083 | 6.145 | 257,957 | +0.01(+0.22%) |
Aug 12, 2015 | 6.088 | 6.132 | 6.039 | 6.132 | 1,218,062 | +0.00(+0.07%) |
Aug 11, 2015 | 6.159 | 6.159 | 6.114 | 6.128 | 276,723 | -0.06(-0.93%) |
Aug 10, 2015 | 6.159 | 6.198 | 6.159 | 6.185 | 115,819 | +0.06(+0.94%) |
Aug 07, 2015 | 6.150 | 6.154 | 6.101 | 6.128 | 164,551 | -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 | 167,986 | -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 | 193,042 | -0.08(-1.32%) |
Jul 31, 2015 | 6.224 | 6.312 | 6.202 | 6.312 | 272,392 | +0.09(+1.41%) |
Jul 30, 2015 | 6.211 | 6.224 | 6.180 | 6.224 | 284,106 | -0.02(-0.28%) |
Jul 29, 2015 | 6.220 | 6.242 | 6.216 | 6.242 | 230,974 | +0.00(+0.00%) |
Jul 28, 2015 | 6.185 | 6.242 | 6.154 | 6.242 | 305,434 | +0.06(+1.00%) |
Jul 27, 2015 | 6.145 | 6.180 | 6.141 | 6.180 | 294,941 | -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 | 6.271 | 6.202 | 6.216 | 151,070 | -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 | 140,315 | -0.01(-0.14%) |
Jul 20, 2015 | 6.277 | 6.308 | 6.273 | 6.282 | 277,375 | +0.02(+0.28%) |
Jul 17, 2015 | 6.255 | 6.268 | 6.242 | 6.264 | 187,461 | +0.01(+0.14%) |
Jul 16, 2015 | 6.264 | 6.284 | 6.251 | 6.255 | 215,980 | +0.02(+0.35%) |
Jul 15, 2015 | 6.238 | 6.273 | 6.224 | 6.233 | 265,235 | +0.00(+0.00%) |
Jul 14, 2015 | 6.194 | 6.233 | 6.194 | 6.233 | 304,800 | +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 | 221,363 | +0.06(+1.01%) |
Jul 09, 2015 | 6.167 | 6.167 | 6.092 | 6.097 | 461,256 | -0.02(-0.36%) |
Jul 08, 2015 | 6.136 | 6.143 | 6.088 | 6.119 | 336,833 | -0.08(-1.35%) |
Jul 07, 2015 | 6.176 | 6.308 | 6.084 | 6.202 | 396,678 | +0.04(+0.64%) |
Jul 06, 2015 | 6.158 | 6.195 | 6.141 | 6.163 | 289,744 | -0.03(-0.43%) |
Jul 02, 2015 | 6.220 | 6.189 | 6.189 | 6.189 | 433,747 | +0.01(+0.14%) |