Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.440 | 4.440 | 4.100 | 4.180 | 172,068 | -0.23(-5.22%) |
Sep 29, 2015 | 4.640 | 4.640 | 4.310 | 4.410 | 120,879 | -0.17(-3.71%) |
Sep 28, 2015 | 4.900 | 4.900 | 4.230 | 4.580 | 140,974 | -0.32(-6.53%) |
Sep 25, 2015 | 5.090 | 5.090 | 4.890 | 4.900 | 37,217 | -0.23(-4.48%) |
Sep 24, 2015 | 5.500 | 5.525 | 4.963 | 5.130 | 146,684 | -0.38(-6.90%) |
Sep 23, 2015 | 5.590 | 5.630 | 5.510 | 5.510 | 9,878 | -0.10(-1.78%) |
Sep 22, 2015 | 5.650 | 5.650 | 5.540 | 5.610 | 23,675 | +0.08(+1.45%) |
Sep 21, 2015 | 5.750 | 5.780 | 5.520 | 5.530 | 36,399 | -0.18(-3.15%) |
Sep 18, 2015 | 5.810 | 5.820 | 5.650 | 5.710 | 35,138 | -0.14(-2.39%) |
Sep 17, 2015 | 5.810 | 5.910 | 5.760 | 5.850 | 9,073 | +0.01(+0.17%) |
Sep 16, 2015 | 5.800 | 6.100 | 5.785 | 5.840 | 43,311 | +0.08(+1.30%) |
Sep 15, 2015 | 6.150 | 6.150 | 5.650 | 5.765 | 74,430 | -0.69(-10.62%) |
Sep 14, 2015 | 6.410 | 6.470 | 6.380 | 6.450 | 18,484 | +0.07(+1.10%) |
Sep 11, 2015 | 6.290 | 6.500 | 6.270 | 6.380 | 37,513 | +0.09(+1.43%) |
Sep 10, 2015 | 6.270 | 6.300 | 6.240 | 6.290 | 12,304 | +0.05(+0.80%) |
Sep 09, 2015 | 6.190 | 6.320 | 6.173 | 6.240 | 56,967 | +0.13(+2.13%) |
Sep 08, 2015 | 6.190 | 6.190 | 6.050 | 6.110 | 39,415 | +0.00(+0.00%) |
Sep 04, 2015 | 6.040 | 6.110 | 6.110 | 6.110 | 20,000 | +0.00(+0.00%) |
Sep 03, 2015 | 5.940 | 6.110 | 5.850 | 6.110 | 49,141 | +0.17(+2.86%) |
Sep 02, 2015 | 5.800 | 5.950 | 5.775 | 5.940 | 32,114 | +0.12(+2.06%) |
Sep 01, 2015 | 5.730 | 5.960 | 5.670 | 5.820 | 51,396 | +0.04(+0.69%) |
Aug 31, 2015 | 5.720 | 5.790 | 5.630 | 5.780 | 36,591 | +0.06(+1.05%) |
Aug 28, 2015 | 5.770 | 5.930 | 5.630 | 5.720 | 58,169 | -0.09(-1.55%) |
Aug 27, 2015 | 5.790 | 5.970 | 5.750 | 5.810 | 82,879 | +0.06(+1.04%) |
Aug 26, 2015 | 5.940 | 5.980 | 5.580 | 5.750 | 72,035 | -0.13(-2.21%) |
Aug 25, 2015 | 6.140 | 6.170 | 5.830 | 5.880 | 71,685 | -0.15(-2.49%) |
Aug 24, 2015 | 5.920 | 6.170 | 5.920 | 6.030 | 227,538 | -0.22(-3.52%) |
Aug 21, 2015 | 6.220 | 6.250 | 6.190 | 6.250 | 210,296 | -0.03(-0.48%) |
Aug 20, 2015 | 6.290 | 6.330 | 6.170 | 6.280 | 65,870 | -0.07(-1.10%) |
Aug 19, 2015 | 6.190 | 6.350 | 6.180 | 6.350 | 55,065 | +0.13(+2.09%) |
Aug 18, 2015 | 6.160 | 6.250 | 6.150 | 6.220 | 45,587 | +0.03(+0.48%) |
Aug 17, 2015 | 6.170 | 6.248 | 6.160 | 6.190 | 21,243 | -0.06(-0.96%) |
Aug 14, 2015 | 6.150 | 6.250 | 6.100 | 6.250 | 39,071 | +0.03(+0.48%) |
Aug 13, 2015 | 6.180 | 6.220 | 6.140 | 6.220 | 49,849 | +0.07(+1.14%) |
Aug 12, 2015 | 6.070 | 6.240 | 5.930 | 6.150 | 515,302 | -0.05(-0.81%) |
Aug 11, 2015 | 5.980 | 6.200 | 5.850 | 6.200 | 102,339 | +0.05(+0.81%) |
Aug 10, 2015 | 6.060 | 6.150 | 5.960 | 6.150 | 97,165 | +0.14(+2.33%) |
Aug 07, 2015 | 6.010 | 6.050 | 5.802 | 6.010 | 31,745 | -0.03(-0.50%) |
Aug 06, 2015 | 6.020 | 6.150 | 5.860 | 6.040 | 98,147 | -0.03(-0.49%) |
Aug 05, 2015 | 5.940 | 6.070 | 5.730 | 6.070 | 85,526 | +0.15(+2.53%) |
Aug 04, 2015 | 5.890 | 5.990 | 5.820 | 5.920 | 31,637 | +0.01(+0.17%) |
Aug 03, 2015 | 6.020 | 6.080 | 5.640 | 5.910 | 72,433 | -0.26(-4.21%) |
Jul 31, 2015 | 6.000 | 6.180 | 5.870 | 6.170 | 119,300 | +0.17(+2.83%) |
Jul 30, 2015 | 5.860 | 6.080 | 5.800 | 6.000 | 57,356 | +0.08(+1.35%) |
Jul 29, 2015 | 5.780 | 5.955 | 5.770 | 5.920 | 26,983 | +0.18(+3.14%) |
Jul 28, 2015 | 5.625 | 5.860 | 5.625 | 5.740 | 17,235 | +0.06(+1.06%) |
Jul 27, 2015 | 5.750 | 5.770 | 5.650 | 5.680 | 59,658 | -0.23(-3.89%) |
Jul 24, 2015 | 5.900 | 5.920 | 5.690 | 5.910 | 71,831 | -0.04(-0.67%) |
Jul 23, 2015 | 6.120 | 6.120 | 5.840 | 5.950 | 17,575 | -0.17(-2.78%) |
Jul 22, 2015 | 5.970 | 6.130 | 5.950 | 6.120 | 68,951 | +0.12(+2.00%) |
Jul 21, 2015 | 5.920 | 6.150 | 5.920 | 6.000 | 113,001 | +0.10(+1.69%) |
Jul 20, 2015 | 5.820 | 5.900 | 5.545 | 5.900 | 39,328 | +0.09(+1.55%) |
Jul 17, 2015 | 5.830 | 5.876 | 5.680 | 5.810 | 18,591 | -0.04(-0.68%) |
Jul 16, 2015 | 5.740 | 6.000 | 5.672 | 5.850 | 43,282 | +0.11(+1.92%) |
Jul 15, 2015 | 5.780 | 5.850 | 5.428 | 5.740 | 85,463 | -0.11(-1.88%) |
Jul 14, 2015 | 5.770 | 5.920 | 5.650 | 5.850 | 53,981 | +0.03(+0.52%) |
Jul 13, 2015 | 5.620 | 5.960 | 5.620 | 5.820 | 76,444 | +0.24(+4.30%) |
Jul 10, 2015 | 5.530 | 5.670 | 5.424 | 5.580 | 51,123 | +0.17(+3.14%) |
Jul 09, 2015 | 5.290 | 5.700 | 5.290 | 5.410 | 75,584 | +0.04(+0.74%) |
Jul 08, 2015 | 5.380 | 5.630 | 5.160 | 5.370 | 751,826 | -0.26(-4.62%) |
Jul 07, 2015 | 5.840 | 5.840 | 5.180 | 5.630 | 194,954 | -0.29(-4.90%) |
Jul 06, 2015 | 6.000 | 6.020 | 5.625 | 5.920 | 85,001 | -0.15(-2.47%) |
Jul 02, 2015 | 5.980 | 6.070 | 6.070 | 6.070 | 116,600 | +0.06(+1.00%) |