Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.051 | 5.313 | 4.998 | 5.290 | 1,054,539 | +0.26(+5.20%) |
Sep 29, 2015 | 5.211 | 5.263 | 4.967 | 5.029 | 508,533 | -0.16(-3.07%) |
Sep 28, 2015 | 5.250 | 5.286 | 5.165 | 5.188 | 288,223 | -0.08(-1.43%) |
Sep 25, 2015 | 5.344 | 5.388 | 5.237 | 5.264 | 318,834 | -0.08(-1.49%) |
Sep 24, 2015 | 5.361 | 5.388 | 5.317 | 5.344 | 480,644 | -0.05(-0.90%) |
Sep 23, 2015 | 5.490 | 5.494 | 5.379 | 5.392 | 268,583 | -0.08(-1.46%) |
Sep 22, 2015 | 5.450 | 5.516 | 5.450 | 5.472 | 191,748 | -0.03(-0.48%) |
Sep 21, 2015 | 5.525 | 5.543 | 5.445 | 5.499 | 180,308 | -0.03(-0.56%) |
Sep 18, 2015 | 5.428 | 5.556 | 5.392 | 5.530 | 643,698 | +0.10(+1.88%) |
Sep 17, 2015 | 5.490 | 5.521 | 5.428 | 5.428 | 355,166 | -0.09(-1.65%) |
Sep 16, 2015 | 5.492 | 5.527 | 5.475 | 5.519 | 178,884 | +0.04(+0.64%) |
Sep 15, 2015 | 5.519 | 5.519 | 5.461 | 5.483 | 148,742 | -0.04(-0.64%) |
Sep 14, 2015 | 5.483 | 5.527 | 5.431 | 5.519 | 287,367 | +0.05(+0.88%) |
Sep 11, 2015 | 5.457 | 5.475 | 5.431 | 5.470 | 179,191 | +0.01(+0.24%) |
Sep 10, 2015 | 5.479 | 5.481 | 5.435 | 5.457 | 260,291 | +0.02(+0.32%) |
Sep 09, 2015 | 5.395 | 5.439 | 5.395 | 5.439 | 352,947 | +0.05(+0.98%) |
Sep 08, 2015 | 5.422 | 5.439 | 5.373 | 5.387 | 284,345 | -0.01(-0.16%) |
Sep 04, 2015 | 5.387 | 5.395 | 5.395 | 5.395 | 137,358 | -0.00(-0.08%) |
Sep 03, 2015 | 5.409 | 5.444 | 5.373 | 5.400 | 173,605 | +0.01(+0.24%) |
Sep 02, 2015 | 5.400 | 5.422 | 5.343 | 5.387 | 176,735 | +0.03(+0.57%) |
Sep 01, 2015 | 5.299 | 5.382 | 5.281 | 5.356 | 206,360 | +0.07(+1.25%) |
Aug 31, 2015 | 5.307 | 5.388 | 5.285 | 5.290 | 235,731 | -0.05(-0.91%) |
Aug 28, 2015 | 5.329 | 5.404 | 5.329 | 5.338 | 261,262 | -0.06(-1.14%) |
Aug 27, 2015 | 5.307 | 5.453 | 5.307 | 5.400 | 232,772 | +0.11(+2.16%) |
Aug 26, 2015 | 5.329 | 5.400 | 5.264 | 5.285 | 341,301 | +0.00(+0.08%) |
Aug 25, 2015 | 5.497 | 5.501 | 5.277 | 5.281 | 583,720 | +0.00(+0.08%) |
Aug 24, 2015 | 5.123 | 5.497 | 4.397 | 5.277 | 1,113,719 | -0.29(-5.14%) |
Aug 21, 2015 | 5.585 | 5.642 | 5.519 | 5.563 | 708,737 | +0.01(+0.16%) |
Aug 20, 2015 | 5.646 | 5.690 | 5.523 | 5.554 | 566,700 | -0.11(-1.98%) |
Aug 19, 2015 | 5.701 | 5.701 | 5.587 | 5.666 | 265,995 | -0.03(-0.61%) |
Aug 18, 2015 | 5.635 | 5.701 | 5.631 | 5.701 | 424,324 | +0.06(+1.01%) |
Aug 17, 2015 | 5.605 | 5.661 | 5.592 | 5.644 | 224,209 | +0.02(+0.31%) |
Aug 14, 2015 | 5.731 | 5.814 | 5.627 | 5.627 | 229,388 | -0.14(-2.42%) |
Aug 13, 2015 | 5.740 | 5.810 | 5.734 | 5.766 | 72,963 | -0.00(-0.08%) |
Aug 12, 2015 | 5.819 | 5.819 | 5.561 | 5.771 | 304,604 | -0.05(-0.83%) |
Aug 11, 2015 | 5.775 | 5.884 | 5.775 | 5.819 | 119,913 | -0.04(-0.67%) |
Aug 10, 2015 | 5.902 | 5.915 | 5.849 | 5.858 | 47,222 | -0.02(-0.37%) |
Aug 07, 2015 | 5.897 | 5.967 | 5.854 | 5.880 | 83,682 | -0.06(-0.96%) |
Aug 06, 2015 | 5.893 | 5.936 | 5.891 | 5.936 | 115,496 | +0.02(+0.37%) |
Aug 05, 2015 | 5.945 | 5.961 | 5.893 | 5.915 | 53,194 | -0.03(-0.51%) |
Aug 04, 2015 | 5.910 | 6.033 | 5.849 | 5.945 | 98,199 | +0.05(+0.89%) |
Aug 03, 2015 | 5.806 | 5.910 | 5.806 | 5.893 | 193,960 | +0.07(+1.12%) |
Jul 31, 2015 | 5.958 | 5.958 | 5.806 | 5.827 | 104,889 | -0.14(-2.27%) |
Jul 30, 2015 | 5.897 | 6.037 | 5.806 | 5.963 | 134,609 | +0.13(+2.25%) |
Jul 29, 2015 | 5.823 | 5.867 | 5.762 | 5.832 | 183,140 | -0.01(-0.15%) |
Jul 28, 2015 | 5.971 | 5.971 | 5.823 | 5.840 | 145,626 | -0.10(-1.76%) |
Jul 27, 2015 | 5.985 | 6.089 | 5.827 | 5.945 | 259,908 | -0.05(-0.80%) |
Jul 24, 2015 | 6.107 | 6.107 | 5.936 | 5.993 | 277,122 | -0.10(-1.65%) |
Jul 23, 2015 | 6.146 | 6.146 | 6.074 | 6.094 | 112,302 | -0.02(-0.29%) |
Jul 22, 2015 | 6.133 | 6.133 | 6.100 | 6.111 | 158,359 | -0.02(-0.36%) |
Jul 21, 2015 | 6.142 | 6.146 | 6.094 | 6.133 | 142,609 | -0.01(-0.24%) |
Jul 20, 2015 | 6.194 | 6.194 | 6.120 | 6.147 | 109,425 | -0.03(-0.51%) |
Jul 17, 2015 | 6.157 | 6.179 | 6.101 | 6.179 | 129,101 | +0.01(+0.21%) |
Jul 16, 2015 | 6.200 | 6.222 | 6.166 | 6.166 | 81,944 | -0.03(-0.56%) |
Jul 15, 2015 | 6.200 | 6.200 | 6.153 | 6.200 | 130,392 | +0.00(+0.07%) |
Jul 14, 2015 | 6.105 | 6.196 | 6.101 | 6.196 | 237,542 | +0.09(+1.49%) |
Jul 13, 2015 | 6.075 | 6.105 | 6.070 | 6.105 | 159,583 | +0.03(+0.50%) |
Jul 10, 2015 | 6.070 | 6.096 | 6.070 | 6.075 | 127,653 | +0.00(+0.07%) |
Jul 09, 2015 | 6.070 | 6.092 | 6.070 | 6.070 | 164,652 | +0.00(+0.00%) |
Jul 08, 2015 | 6.092 | 6.092 | 6.062 | 6.070 | 75,899 | -0.02(-0.29%) |
Jul 07, 2015 | 6.088 | 6.092 | 6.075 | 6.088 | 154,470 | +0.01(+0.21%) |
Jul 06, 2015 | 6.053 | 6.096 | 6.049 | 6.075 | 86,061 | +0.00(+0.07%) |
Jul 02, 2015 | 6.105 | 6.070 | 6.070 | 6.070 | 77,952 | -0.03(-0.43%) |