Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.368 | 5.368 | 4.811 | 4.812 | 17,736 | -0.57(-10.53%) |
Sep 29, 2015 | 5.735 | 5.735 | 5.378 | 5.378 | 20,404 | -0.19(-3.33%) |
Sep 28, 2015 | 5.568 | 5.754 | 5.564 | 5.564 | 3,673 | -0.13(-2.25%) |
Sep 25, 2015 | 5.774 | 5.847 | 5.580 | 5.691 | 11,189 | +0.11(+1.91%) |
Sep 24, 2015 | 5.774 | 6.060 | 5.451 | 5.585 | 154,771 | -0.03(-0.46%) |
Sep 23, 2015 | 5.609 | 5.645 | 5.609 | 5.610 | 3,746 | -0.02(-0.32%) |
Sep 22, 2015 | 5.677 | 5.813 | 5.410 | 5.628 | 96,900 | -0.05(-0.85%) |
Sep 21, 2015 | 5.672 | 5.677 | 5.526 | 5.677 | 3,287 | -0.00(-0.09%) |
Sep 18, 2015 | 5.822 | 5.910 | 5.483 | 5.682 | 25,105 | -0.14(-2.42%) |
Sep 17, 2015 | 5.779 | 5.822 | 5.488 | 5.822 | 48,524 | +0.11(+1.87%) |
Sep 16, 2015 | 5.702 | 5.767 | 5.701 | 5.716 | 6,471 | -0.11(-1.92%) |
Sep 14, 2015 | 5.735 | 5.924 | 5.735 | 5.827 | 193 | -0.03(-0.48%) |
Sep 11, 2015 | 5.885 | 5.885 | 5.855 | 5.855 | 1,011 | -0.03(-0.51%) |
Sep 10, 2015 | 5.956 | 6.065 | 5.852 | 5.885 | 3,670 | +0.03(+0.58%) |
Sep 09, 2015 | 5.779 | 5.900 | 5.779 | 5.852 | 7,697 | -0.15(-2.55%) |
Sep 08, 2015 | 6.094 | 6.157 | 5.919 | 6.004 | 37,217 | -0.21(-3.32%) |
Sep 04, 2015 | 5.997 | 6.211 | 6.211 | 6.211 | 5,358 | -0.00(-0.08%) |
Sep 03, 2015 | 5.895 | 6.220 | 5.822 | 6.215 | 10,047 | +0.40(+6.84%) |
Sep 02, 2015 | 5.822 | 5.953 | 5.701 | 5.818 | 42,629 | -0.03(-0.50%) |
Sep 01, 2015 | 5.672 | 5.973 | 5.672 | 5.847 | 29,097 | +0.03(+0.50%) |
Aug 31, 2015 | 5.672 | 6.060 | 5.609 | 5.818 | 16,793 | +0.01(+0.15%) |
Aug 28, 2015 | 5.633 | 6.016 | 5.531 | 5.809 | 46,906 | +0.30(+5.38%) |
Aug 27, 2015 | 5.090 | 5.604 | 4.808 | 5.512 | 63,874 | +0.32(+6.24%) |
Aug 26, 2015 | 5.043 | 5.188 | 4.773 | 5.188 | 49,856 | +0.32(+6.54%) |
Aug 25, 2015 | 4.344 | 4.875 | 4.344 | 4.870 | 44,970 | +0.69(+16.65%) |
Aug 24, 2015 | 4.334 | 4.387 | 3.571 | 4.175 | 26,861 | -0.43(-9.42%) |
Aug 21, 2015 | 4.537 | 4.609 | 4.440 | 4.609 | 33,495 | -0.24(-4.98%) |
Aug 20, 2015 | 5.159 | 5.159 | 4.831 | 4.850 | 27,866 | -0.14(-2.90%) |
Aug 19, 2015 | 5.343 | 5.343 | 4.923 | 4.995 | 70,342 | -0.42(-7.75%) |
Aug 18, 2015 | 5.652 | 5.652 | 5.357 | 5.415 | 13,109 | -0.24(-4.18%) |
Aug 17, 2015 | 5.734 | 5.820 | 5.652 | 5.652 | 25,241 | -0.15(-2.66%) |
Aug 14, 2015 | 5.796 | 5.806 | 5.796 | 5.806 | 1,680 | -0.07(-1.15%) |
Aug 13, 2015 | 5.792 | 5.917 | 5.792 | 5.874 | 11,456 | +0.05(+0.91%) |
Aug 12, 2015 | 5.748 | 5.835 | 5.734 | 5.820 | 13,124 | -0.01(-0.17%) |
Aug 11, 2015 | 5.705 | 5.830 | 5.705 | 5.830 | 17,156 | +0.10(+1.68%) |
Aug 10, 2015 | 5.787 | 5.792 | 5.734 | 5.734 | 12,071 | -0.01(-0.17%) |
Aug 07, 2015 | 5.758 | 5.758 | 5.696 | 5.743 | 7,013 | +0.01(+0.17%) |
Aug 06, 2015 | 5.724 | 5.801 | 5.700 | 5.734 | 16,474 | -0.08(-1.33%) |
Aug 05, 2015 | 5.801 | 5.926 | 5.801 | 5.811 | 7,968 | -0.03(-0.58%) |
Aug 04, 2015 | 5.989 | 5.989 | 5.845 | 5.845 | 17,058 | -0.11(-1.78%) |
Aug 03, 2015 | 5.970 | 6.009 | 5.951 | 5.951 | 6,800 | -0.05(-0.88%) |
Jul 31, 2015 | 6.004 | 6.052 | 6.004 | 6.004 | 29,030 | -0.02(-0.32%) |
Jul 30, 2015 | 6.028 | 6.105 | 5.985 | 6.023 | 15,181 | +0.08(+1.38%) |
Jul 29, 2015 | 5.878 | 6.062 | 5.878 | 5.941 | 8,082 | -0.15(-2.52%) |
Jul 28, 2015 | 5.845 | 6.119 | 5.845 | 6.095 | 16,749 | +0.26(+4.39%) |
Jul 27, 2015 | 5.793 | 5.980 | 5.793 | 5.838 | 15,894 | +0.03(+0.54%) |
Jul 24, 2015 | 5.884 | 5.884 | 5.781 | 5.807 | 9,446 | -0.17(-2.81%) |
Jul 23, 2015 | 5.946 | 6.100 | 5.817 | 5.975 | 29,501 | +0.16(+2.81%) |
Jul 22, 2015 | 5.773 | 6.081 | 5.773 | 5.812 | 48,208 | +0.02(+0.42%) |
Jul 21, 2015 | 6.013 | 6.027 | 5.783 | 5.788 | 50,836 | -0.23(-3.83%) |
Jul 20, 2015 | 6.042 | 6.143 | 6.018 | 6.018 | 7,174 | -0.09(-1.42%) |
Jul 17, 2015 | 6.009 | 6.143 | 6.009 | 6.105 | 24,203 | +0.03(+0.55%) |
Jul 16, 2015 | 5.956 | 6.138 | 5.956 | 6.071 | 30,443 | +0.11(+1.85%) |
Jul 15, 2015 | 6.182 | 6.182 | 5.956 | 5.961 | 29,335 | -0.13(-2.13%) |
Jul 14, 2015 | 6.095 | 6.239 | 5.956 | 6.090 | 18,442 | -0.06(-0.94%) |
Jul 13, 2015 | 6.167 | 6.230 | 6.056 | 6.148 | 19,564 | -0.06(-1.01%) |
Jul 10, 2015 | 6.292 | 6.292 | 6.206 | 6.210 | 11,961 | -0.03(-0.46%) |
Jul 09, 2015 | 6.162 | 6.292 | 6.162 | 6.239 | 21,480 | +0.13(+2.12%) |
Jul 08, 2015 | 6.244 | 6.244 | 5.961 | 6.110 | 18,484 | +0.00(+0.00%) |
Jul 07, 2015 | 6.076 | 6.181 | 6.009 | 6.110 | 43,376 | -0.13(-2.11%) |
Jul 06, 2015 | 6.523 | 6.532 | 6.209 | 6.241 | 34,030 | -0.42(-6.25%) |
Jul 02, 2015 | 6.614 | 6.657 | 6.657 | 6.657 | 14,365 | -0.06(-0.86%) |