Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.599 | 5.758 | 5.550 | 5.643 | 426,489 | +0.11(+1.92%) |
Sep 29, 2015 | 5.634 | 5.634 | 5.497 | 5.537 | 424,115 | -0.19(-3.40%) |
Sep 28, 2015 | 5.683 | 5.731 | 5.559 | 5.731 | 696,977 | +0.01(+0.23%) |
Sep 25, 2015 | 5.780 | 5.780 | 5.688 | 5.718 | 331,808 | -0.04(-0.62%) |
Sep 24, 2015 | 5.727 | 5.754 | 5.621 | 5.754 | 576,644 | +0.00(+0.08%) |
Sep 23, 2015 | 5.749 | 5.763 | 5.705 | 5.749 | 225,533 | -0.01(-0.15%) |
Sep 22, 2015 | 5.749 | 5.758 | 5.708 | 5.758 | 313,158 | -0.08(-1.29%) |
Sep 21, 2015 | 5.807 | 5.833 | 5.780 | 5.833 | 235,226 | +0.06(+1.00%) |
Sep 18, 2015 | 5.780 | 5.829 | 5.754 | 5.776 | 305,471 | -0.09(-1.55%) |
Sep 17, 2015 | 5.842 | 5.935 | 5.842 | 5.866 | 201,467 | +0.00(+0.04%) |
Sep 16, 2015 | 5.811 | 5.864 | 5.811 | 5.864 | 139,530 | +0.05(+0.91%) |
Sep 15, 2015 | 5.758 | 5.829 | 5.754 | 5.811 | 309,879 | +0.06(+1.00%) |
Sep 14, 2015 | 5.780 | 5.793 | 5.742 | 5.754 | 226,558 | -0.03(-0.54%) |
Sep 11, 2015 | 5.740 | 5.789 | 5.731 | 5.784 | 334,738 | +0.00(+0.08%) |
Sep 10, 2015 | 5.745 | 5.807 | 5.723 | 5.780 | 411,430 | +0.02(+0.35%) |
Sep 09, 2015 | 5.851 | 5.851 | 5.758 | 5.760 | 173,103 | -0.04(-0.65%) |
Sep 08, 2015 | 5.762 | 5.807 | 5.754 | 5.798 | 221,938 | +0.10(+1.79%) |
Sep 04, 2015 | 5.709 | 5.696 | 5.696 | 5.696 | 311,131 | -0.08(-1.30%) |
Sep 03, 2015 | 5.793 | 5.824 | 5.771 | 5.771 | 132,388 | +0.00(+0.00%) |
Sep 02, 2015 | 5.789 | 5.789 | 5.715 | 5.771 | 260,415 | +0.06(+1.01%) |
Sep 01, 2015 | 5.718 | 5.784 | 5.709 | 5.714 | 505,931 | -0.11(-1.83%) |
Aug 31, 2015 | 5.846 | 5.869 | 5.820 | 5.820 | 225,126 | -0.06(-0.98%) |
Aug 28, 2015 | 5.851 | 5.895 | 5.838 | 5.877 | 180,802 | +0.01(+0.15%) |
Aug 27, 2015 | 5.776 | 5.886 | 5.771 | 5.869 | 387,918 | +0.15(+2.63%) |
Aug 26, 2015 | 5.714 | 5.723 | 5.532 | 5.718 | 613,740 | +0.15(+2.62%) |
Aug 25, 2015 | 5.749 | 5.749 | 5.572 | 5.572 | 417,137 | -0.04(-0.63%) |
Aug 24, 2015 | 5.585 | 5.731 | 5.457 | 5.607 | 1,229,855 | -0.32(-5.45%) |
Aug 21, 2015 | 6.063 | 6.072 | 5.931 | 5.931 | 660,618 | -0.17(-2.83%) |
Aug 20, 2015 | 6.130 | 6.139 | 6.099 | 6.103 | 560,746 | -0.07(-1.08%) |
Aug 19, 2015 | 6.161 | 6.174 | 6.108 | 6.170 | 351,120 | +0.01(+0.14%) |
Aug 18, 2015 | 6.152 | 6.174 | 6.149 | 6.161 | 178,947 | +0.00(+0.00%) |
Aug 17, 2015 | 6.125 | 6.170 | 6.116 | 6.161 | 346,169 | +0.00(+0.07%) |
Aug 14, 2015 | 6.147 | 6.165 | 6.139 | 6.156 | 197,226 | -0.00(-0.07%) |
Aug 13, 2015 | 6.139 | 6.165 | 6.099 | 6.161 | 257,312 | +0.01(+0.22%) |
Aug 12, 2015 | 6.103 | 6.147 | 6.055 | 6.147 | 1,215,020 | +0.00(+0.07%) |
Aug 11, 2015 | 6.174 | 6.174 | 6.130 | 6.143 | 276,032 | -0.06(-0.93%) |
Aug 10, 2015 | 6.174 | 6.214 | 6.174 | 6.201 | 115,529 | +0.06(+0.94%) |
Aug 07, 2015 | 6.165 | 6.169 | 6.117 | 6.143 | 164,140 | -0.04(-0.71%) |
Aug 06, 2015 | 6.218 | 6.218 | 6.147 | 6.187 | 122,463 | -0.05(-0.78%) |
Aug 05, 2015 | 6.249 | 6.249 | 6.205 | 6.236 | 167,566 | -0.00(-0.07%) |
Aug 04, 2015 | 6.231 | 6.244 | 6.209 | 6.240 | 118,311 | -0.00(-0.07%) |
Aug 03, 2015 | 6.284 | 6.284 | 6.187 | 6.244 | 192,560 | -0.08(-1.32%) |
Jul 31, 2015 | 6.240 | 6.328 | 6.218 | 6.328 | 271,711 | +0.09(+1.41%) |
Jul 30, 2015 | 6.227 | 6.240 | 6.196 | 6.240 | 283,396 | -0.02(-0.28%) |
Jul 29, 2015 | 6.236 | 6.258 | 6.231 | 6.258 | 230,397 | +0.00(+0.00%) |
Jul 28, 2015 | 6.200 | 6.258 | 6.169 | 6.258 | 304,671 | +0.06(+1.00%) |
Jul 27, 2015 | 6.161 | 6.196 | 6.156 | 6.196 | 294,204 | -0.02(-0.35%) |
Jul 24, 2015 | 6.236 | 6.240 | 6.156 | 6.218 | 141,080 | -0.01(-0.21%) |
Jul 23, 2015 | 6.253 | 6.287 | 6.218 | 6.231 | 150,693 | -0.03(-0.49%) |
Jul 22, 2015 | 6.262 | 6.280 | 6.250 | 6.262 | 85,906 | -0.03(-0.42%) |
Jul 21, 2015 | 6.306 | 6.308 | 6.262 | 6.289 | 139,964 | -0.01(-0.14%) |
Jul 20, 2015 | 6.293 | 6.324 | 6.289 | 6.297 | 276,682 | +0.02(+0.28%) |
Jul 17, 2015 | 6.271 | 6.284 | 6.258 | 6.280 | 186,993 | +0.01(+0.14%) |
Jul 16, 2015 | 6.280 | 6.300 | 6.266 | 6.271 | 215,440 | +0.02(+0.35%) |
Jul 15, 2015 | 6.253 | 6.289 | 6.240 | 6.249 | 264,573 | +0.00(+0.00%) |
Jul 14, 2015 | 6.209 | 6.249 | 6.209 | 6.249 | 304,039 | +0.02(+0.35%) |
Jul 13, 2015 | 6.209 | 6.240 | 6.174 | 6.227 | 209,315 | +0.05(+0.86%) |
Jul 10, 2015 | 6.169 | 6.187 | 6.165 | 6.174 | 220,810 | +0.06(+1.01%) |
Jul 09, 2015 | 6.183 | 6.183 | 6.107 | 6.112 | 460,104 | -0.02(-0.36%) |
Jul 08, 2015 | 6.152 | 6.158 | 6.103 | 6.134 | 335,992 | -0.08(-1.35%) |
Jul 07, 2015 | 6.191 | 6.324 | 6.099 | 6.218 | 395,687 | +0.04(+0.64%) |
Jul 06, 2015 | 6.174 | 6.211 | 6.156 | 6.178 | 289,020 | -0.03(-0.43%) |
Jul 02, 2015 | 6.236 | 6.205 | 6.205 | 6.205 | 432,663 | +0.01(+0.14%) |