Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.140 | 5.212 | 4.940 | 5.200 | 16,700 | +0.09(+1.76%) |
Sep 29, 2015 | 5.330 | 5.380 | 4.970 | 5.110 | 58,240 | -0.26(-4.84%) |
Sep 28, 2015 | 5.980 | 5.980 | 5.040 | 5.370 | 56,315 | -0.64(-10.65%) |
Sep 25, 2015 | 6.080 | 6.080 | 5.920 | 6.010 | 19,813 | -0.02(-0.33%) |
Sep 24, 2015 | 5.940 | 6.040 | 5.940 | 6.030 | 52,420 | +0.04(+0.67%) |
Sep 23, 2015 | 5.980 | 6.040 | 5.975 | 5.990 | 5,900 | -0.03(-0.50%) |
Sep 22, 2015 | 5.930 | 6.030 | 5.920 | 6.020 | 32,870 | +0.02(+0.33%) |
Sep 21, 2015 | 5.970 | 6.100 | 5.970 | 6.000 | 30,275 | +0.00(+0.00%) |
Sep 18, 2015 | 5.940 | 6.040 | 5.910 | 6.000 | 173,582 | -0.01(-0.17%) |
Sep 17, 2015 | 5.980 | 6.090 | 5.970 | 6.010 | 10,030 | -0.01(-0.17%) |
Sep 16, 2015 | 5.940 | 6.050 | 5.940 | 6.020 | 15,667 | -0.01(-0.17%) |
Sep 15, 2015 | 6.060 | 6.100 | 5.950 | 6.030 | 11,708 | +0.03(+0.50%) |
Sep 14, 2015 | 6.150 | 6.150 | 6.000 | 6.000 | 24,168 | -0.19(-3.07%) |
Sep 11, 2015 | 6.200 | 6.220 | 6.050 | 6.190 | 16,670 | +0.04(+0.65%) |
Sep 10, 2015 | 6.020 | 6.300 | 6.020 | 6.150 | 12,831 | +0.11(+1.82%) |
Sep 09, 2015 | 6.100 | 6.100 | 6.040 | 6.040 | 5,648 | -0.03(-0.49%) |
Sep 08, 2015 | 6.130 | 6.130 | 6.030 | 6.070 | 7,437 | +0.02(+0.33%) |
Sep 04, 2015 | 6.000 | 6.050 | 6.050 | 6.050 | 9,400 | +0.01(+0.17%) |
Sep 03, 2015 | 6.040 | 6.090 | 6.000 | 6.040 | 6,989 | +0.02(+0.33%) |
Sep 02, 2015 | 6.070 | 6.123 | 5.920 | 6.020 | 27,862 | +0.02(+0.33%) |
Sep 01, 2015 | 5.850 | 6.160 | 5.850 | 6.000 | 21,005 | +0.08(+1.35%) |
Aug 31, 2015 | 5.830 | 5.990 | 5.830 | 5.920 | 20,770 | +0.01(+0.17%) |
Aug 28, 2015 | 5.930 | 6.160 | 5.870 | 5.910 | 23,692 | -0.07(-1.17%) |
Aug 27, 2015 | 5.750 | 6.000 | 5.750 | 5.980 | 23,918 | +0.26(+4.55%) |
Aug 26, 2015 | 5.940 | 5.940 | 5.680 | 5.720 | 30,818 | -0.05(-0.87%) |
Aug 25, 2015 | 5.690 | 5.890 | 5.530 | 5.770 | 60,556 | +0.26(+4.72%) |
Aug 24, 2015 | 5.590 | 5.692 | 4.180 | 5.510 | 148,029 | -0.42(-7.08%) |
Aug 21, 2015 | 5.900 | 6.030 | 5.650 | 5.930 | 76,635 | +0.03(+0.51%) |
Aug 20, 2015 | 5.900 | 5.960 | 5.870 | 5.900 | 23,685 | +0.00(+0.00%) |
Aug 19, 2015 | 5.900 | 5.940 | 5.820 | 5.900 | 37,604 | -0.01(-0.17%) |
Aug 18, 2015 | 5.950 | 6.186 | 5.900 | 5.910 | 9,042 | -0.03(-0.51%) |
Aug 17, 2015 | 5.900 | 6.090 | 5.900 | 5.940 | 10,893 | +0.04(+0.68%) |
Aug 14, 2015 | 6.030 | 6.140 | 5.900 | 5.900 | 19,808 | -0.17(-2.80%) |
Aug 13, 2015 | 5.980 | 6.200 | 5.970 | 6.070 | 26,537 | +0.17(+2.88%) |
Aug 12, 2015 | 5.980 | 5.990 | 5.660 | 5.900 | 71,027 | -0.17(-2.80%) |
Aug 11, 2015 | 6.190 | 6.270 | 6.000 | 6.070 | 19,791 | +0.01(+0.17%) |
Aug 10, 2015 | 5.690 | 6.220 | 5.450 | 6.060 | 24,141 | +0.50(+8.99%) |
Aug 07, 2015 | 5.510 | 5.640 | 5.470 | 5.560 | 29,019 | +0.04(+0.72%) |
Aug 06, 2015 | 5.858 | 5.900 | 5.300 | 5.520 | 100,288 | -0.37(-6.28%) |
Aug 05, 2015 | 6.040 | 6.080 | 5.860 | 5.890 | 38,031 | -0.10(-1.67%) |
Aug 04, 2015 | 6.020 | 6.070 | 5.960 | 5.990 | 19,215 | +0.03(+0.50%) |
Aug 03, 2015 | 6.240 | 6.290 | 5.960 | 5.960 | 27,238 | -0.28(-4.49%) |
Jul 31, 2015 | 6.300 | 6.380 | 6.200 | 6.240 | 29,610 | +0.00(+0.00%) |
Jul 30, 2015 | 6.150 | 6.310 | 6.150 | 6.240 | 14,541 | +0.08(+1.30%) |
Jul 29, 2015 | 6.380 | 6.380 | 6.160 | 6.160 | 9,358 | -0.02(-0.32%) |
Jul 28, 2015 | 6.300 | 6.400 | 6.150 | 6.180 | 22,270 | -0.07(-1.12%) |
Jul 27, 2015 | 6.550 | 6.567 | 6.150 | 6.250 | 49,095 | -0.31(-4.73%) |
Jul 24, 2015 | 6.510 | 6.840 | 6.430 | 6.560 | 25,836 | +0.01(+0.15%) |
Jul 23, 2015 | 6.653 | 6.665 | 6.430 | 6.550 | 29,555 | -0.08(-1.21%) |
Jul 22, 2015 | 6.610 | 6.710 | 6.610 | 6.630 | 23,403 | -0.05(-0.75%) |
Jul 21, 2015 | 6.630 | 6.730 | 6.600 | 6.680 | 23,638 | -0.05(-0.74%) |
Jul 20, 2015 | 7.020 | 7.190 | 6.690 | 6.730 | 37,904 | -0.31(-4.40%) |
Jul 17, 2015 | 7.310 | 7.310 | 6.910 | 7.040 | 131,300 | -0.18(-2.49%) |
Jul 16, 2015 | 7.190 | 7.330 | 7.190 | 7.220 | 14,838 | +0.04(+0.56%) |
Jul 15, 2015 | 7.070 | 7.350 | 7.050 | 7.180 | 13,826 | +0.14(+1.99%) |
Jul 14, 2015 | 7.000 | 7.180 | 7.000 | 7.040 | 22,096 | +0.02(+0.28%) |
Jul 13, 2015 | 6.790 | 7.254 | 6.790 | 7.020 | 24,813 | +0.31(+4.62%) |
Jul 10, 2015 | 6.880 | 6.880 | 6.700 | 6.710 | 10,016 | -0.05(-0.74%) |
Jul 09, 2015 | 6.740 | 6.880 | 6.740 | 6.760 | 5,950 | +0.16(+2.42%) |
Jul 08, 2015 | 6.770 | 6.820 | 6.590 | 6.600 | 41,078 | -0.19(-2.80%) |
Jul 07, 2015 | 6.930 | 6.990 | 6.750 | 6.790 | 36,994 | -0.07(-1.02%) |
Jul 06, 2015 | 6.700 | 6.930 | 6.700 | 6.860 | 38,116 | +0.07(+1.03%) |
Jul 02, 2015 | 6.700 | 6.790 | 6.790 | 6.790 | 205,500 | +0.08(+1.19%) |