Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.070 | 6.131 | 6.024 | 6.050 | 288,680 | +0.06(+0.93%) |
Sep 29, 2015 | 5.887 | 5.994 | 5.887 | 5.994 | 296,782 | +0.10(+1.73%) |
Sep 28, 2015 | 6.014 | 6.019 | 5.866 | 5.892 | 172,972 | -0.13(-2.20%) |
Sep 25, 2015 | 6.024 | 6.070 | 5.984 | 6.024 | 124,873 | +0.03(+0.42%) |
Sep 24, 2015 | 6.035 | 6.045 | 5.953 | 5.999 | 85,106 | -0.05(-0.76%) |
Sep 23, 2015 | 5.994 | 6.060 | 5.994 | 6.045 | 91,995 | +0.06(+1.02%) |
Sep 22, 2015 | 6.035 | 6.062 | 5.984 | 5.984 | 99,817 | -0.08(-1.34%) |
Sep 21, 2015 | 6.096 | 6.143 | 6.060 | 6.065 | 89,381 | -0.03(-0.50%) |
Sep 18, 2015 | 6.050 | 6.116 | 6.045 | 6.096 | 79,616 | +0.05(+0.76%) |
Sep 17, 2015 | 5.981 | 6.100 | 5.873 | 6.050 | 256,354 | +0.05(+0.90%) |
Sep 16, 2015 | 5.907 | 5.996 | 5.907 | 5.996 | 141,224 | +0.09(+1.50%) |
Sep 15, 2015 | 5.893 | 5.917 | 5.873 | 5.907 | 148,291 | -0.01(-0.17%) |
Sep 14, 2015 | 5.917 | 5.937 | 5.893 | 5.917 | 86,334 | -0.01(-0.25%) |
Sep 11, 2015 | 5.863 | 5.937 | 5.853 | 5.932 | 51,179 | +0.08(+1.34%) |
Sep 10, 2015 | 5.804 | 5.922 | 5.799 | 5.853 | 71,442 | +0.05(+0.93%) |
Sep 09, 2015 | 5.888 | 5.917 | 5.799 | 5.799 | 56,912 | -0.07(-1.25%) |
Sep 08, 2015 | 5.883 | 5.917 | 5.848 | 5.873 | 54,700 | +0.02(+0.42%) |
Sep 04, 2015 | 5.863 | 5.848 | 5.848 | 5.848 | 73,311 | -0.06(-1.00%) |
Sep 03, 2015 | 5.898 | 5.991 | 5.893 | 5.907 | 56,989 | +0.01(+0.17%) |
Sep 02, 2015 | 5.893 | 5.898 | 5.844 | 5.898 | 93,282 | +0.07(+1.18%) |
Sep 01, 2015 | 5.848 | 5.898 | 5.804 | 5.829 | 138,552 | -0.09(-1.49%) |
Aug 31, 2015 | 5.966 | 5.981 | 5.900 | 5.917 | 100,035 | -0.07(-1.23%) |
Aug 28, 2015 | 5.952 | 6.015 | 5.952 | 5.991 | 66,644 | -0.01(-0.10%) |
Aug 27, 2015 | 5.912 | 6.030 | 5.898 | 5.997 | 109,366 | +0.12(+2.02%) |
Aug 26, 2015 | 5.947 | 5.947 | 5.829 | 5.878 | 225,858 | -0.03(-0.58%) |
Aug 25, 2015 | 6.011 | 6.011 | 5.907 | 5.912 | 104,963 | -0.03(-0.58%) |
Aug 24, 2015 | 6.001 | 6.040 | 4.464 | 5.947 | 1,174,748 | -0.24(-3.89%) |
Aug 21, 2015 | 6.290 | 6.305 | 6.187 | 6.187 | 142,161 | -0.13(-2.02%) |
Aug 20, 2015 | 6.290 | 6.344 | 6.276 | 6.315 | 110,336 | -0.03(-0.46%) |
Aug 19, 2015 | 6.320 | 6.359 | 6.295 | 6.344 | 137,620 | +0.01(+0.23%) |
Aug 18, 2015 | 6.290 | 6.335 | 6.289 | 6.330 | 95,907 | +0.01(+0.23%) |
Aug 17, 2015 | 6.276 | 6.325 | 6.261 | 6.315 | 138,760 | +0.04(+0.63%) |
Aug 14, 2015 | 6.212 | 6.276 | 6.207 | 6.276 | 132,952 | +0.03(+0.55%) |
Aug 13, 2015 | 6.231 | 6.276 | 6.192 | 6.241 | 117,595 | +0.01(+0.16%) |
Aug 12, 2015 | 6.187 | 6.231 | 6.158 | 6.231 | 105,583 | +0.04(+0.63%) |
Aug 11, 2015 | 6.158 | 6.202 | 6.133 | 6.192 | 110,177 | +0.01(+0.24%) |
Aug 10, 2015 | 6.212 | 6.212 | 6.163 | 6.177 | 134,471 | -0.01(-0.24%) |
Aug 07, 2015 | 6.138 | 6.212 | 6.128 | 6.192 | 55,784 | +0.03(+0.56%) |
Aug 06, 2015 | 6.177 | 6.178 | 6.094 | 6.158 | 81,518 | -0.03(-0.48%) |
Aug 05, 2015 | 6.256 | 6.258 | 6.163 | 6.187 | 113,891 | -0.04(-0.63%) |
Aug 04, 2015 | 6.256 | 6.281 | 6.212 | 6.227 | 137,905 | -0.01(-0.24%) |
Aug 03, 2015 | 6.246 | 6.261 | 6.217 | 6.241 | 107,751 | +0.00(+0.08%) |
Jul 31, 2015 | 6.177 | 6.236 | 6.177 | 6.236 | 146,134 | +0.06(+1.03%) |
Jul 30, 2015 | 6.173 | 6.177 | 6.153 | 6.173 | 102,699 | -0.00(-0.08%) |
Jul 29, 2015 | 6.143 | 6.182 | 6.104 | 6.177 | 117,371 | +0.03(+0.48%) |
Jul 28, 2015 | 6.143 | 6.153 | 6.123 | 6.148 | 99,819 | +0.01(+0.21%) |
Jul 27, 2015 | 6.133 | 6.173 | 6.133 | 6.135 | 46,385 | -0.01(-0.13%) |
Jul 24, 2015 | 6.128 | 6.153 | 6.114 | 6.143 | 95,189 | +0.02(+0.32%) |
Jul 23, 2015 | 6.143 | 6.143 | 6.109 | 6.123 | 73,780 | -0.04(-0.64%) |
Jul 22, 2015 | 6.153 | 6.182 | 6.114 | 6.163 | 165,499 | +0.01(+0.16%) |
Jul 21, 2015 | 6.133 | 6.173 | 6.133 | 6.153 | 96,317 | +0.02(+0.32%) |
Jul 20, 2015 | 6.158 | 6.158 | 6.119 | 6.133 | 175,387 | -0.03(-0.48%) |
Jul 17, 2015 | 6.168 | 6.177 | 6.143 | 6.163 | 109,833 | +0.00(+0.08%) |
Jul 16, 2015 | 6.123 | 6.163 | 6.123 | 6.158 | 160,346 | +0.06(+1.06%) |
Jul 15, 2015 | 6.109 | 6.121 | 6.074 | 6.093 | 154,862 | -0.03(-0.42%) |
Jul 14, 2015 | 6.123 | 6.148 | 6.099 | 6.119 | 128,771 | -0.01(-0.24%) |
Jul 13, 2015 | 6.158 | 6.192 | 6.114 | 6.133 | 100,864 | -0.00(-0.08%) |
Jul 10, 2015 | 6.138 | 6.148 | 6.123 | 6.138 | 113,519 | +0.03(+0.48%) |
Jul 09, 2015 | 6.138 | 6.168 | 6.084 | 6.109 | 72,576 | -0.01(-0.16%) |
Jul 08, 2015 | 6.109 | 6.126 | 6.089 | 6.119 | 84,554 | +0.00(+0.00%) |
Jul 07, 2015 | 6.182 | 6.197 | 6.089 | 6.119 | 244,559 | -0.03(-0.56%) |
Jul 06, 2015 | 6.099 | 6.158 | 6.094 | 6.153 | 119,656 | +0.03(+0.48%) |
Jul 02, 2015 | 6.109 | 6.123 | 6.123 | 6.123 | 97,341 | +0.01(+0.24%) |