Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.593 | 5.692 | 5.566 | 5.597 | 48,913 | -0.04(-0.64%) |
Sep 29, 2015 | 5.692 | 5.692 | 5.597 | 5.634 | 62,253 | -0.02(-0.40%) |
Sep 28, 2015 | 5.801 | 5.846 | 5.570 | 5.656 | 119,449 | -0.17(-2.87%) |
Sep 25, 2015 | 5.900 | 5.928 | 5.815 | 5.824 | 25,200 | -0.06(-1.00%) |
Sep 24, 2015 | 5.919 | 5.932 | 5.756 | 5.882 | 144,024 | -0.03(-0.54%) |
Sep 23, 2015 | 5.896 | 5.941 | 5.896 | 5.914 | 68,584 | +0.01(+0.15%) |
Sep 22, 2015 | 5.882 | 5.923 | 5.855 | 5.905 | 72,573 | -0.03(-0.53%) |
Sep 21, 2015 | 5.959 | 5.964 | 5.905 | 5.937 | 131,293 | +0.05(+0.92%) |
Sep 18, 2015 | 6.195 | 6.358 | 5.860 | 5.882 | 687,093 | -0.36(-5.73%) |
Sep 17, 2015 | 6.109 | 6.398 | 6.100 | 6.240 | 75,926 | +0.19(+3.14%) |
Sep 16, 2015 | 6.054 | 6.100 | 5.928 | 6.050 | 63,280 | +0.06(+0.98%) |
Sep 15, 2015 | 5.950 | 5.996 | 5.946 | 5.991 | 70,670 | +0.05(+0.76%) |
Sep 14, 2015 | 5.977 | 5.996 | 5.919 | 5.946 | 78,427 | -0.05(-0.76%) |
Sep 11, 2015 | 5.928 | 6.027 | 5.905 | 5.991 | 183,707 | +0.05(+0.84%) |
Sep 10, 2015 | 5.928 | 6.023 | 5.923 | 5.941 | 232,519 | +0.00(+0.08%) |
Sep 09, 2015 | 5.986 | 6.018 | 5.860 | 5.937 | 277,956 | -0.01(-0.15%) |
Sep 08, 2015 | 5.882 | 5.977 | 5.882 | 5.946 | 75,026 | +0.12(+2.02%) |
Sep 04, 2015 | 5.833 | 5.828 | 5.828 | 5.828 | 39,337 | -0.04(-0.62%) |
Sep 03, 2015 | 5.864 | 5.891 | 5.808 | 5.864 | 57,890 | -0.01(-0.15%) |
Sep 02, 2015 | 5.842 | 5.914 | 5.837 | 5.873 | 30,217 | +0.06(+1.09%) |
Sep 01, 2015 | 5.679 | 5.846 | 5.679 | 5.810 | 72,379 | +0.01(+0.23%) |
Aug 31, 2015 | 5.896 | 5.896 | 5.742 | 5.796 | 86,191 | -0.12(-1.99%) |
Aug 28, 2015 | 5.896 | 5.968 | 5.896 | 5.914 | 50,957 | +0.03(+0.54%) |
Aug 27, 2015 | 5.910 | 5.973 | 5.860 | 5.882 | 111,440 | -0.02(-0.31%) |
Aug 26, 2015 | 5.986 | 5.986 | 5.860 | 5.900 | 86,047 | -0.01(-0.23%) |
Aug 25, 2015 | 5.973 | 5.973 | 5.905 | 5.914 | 43,242 | +0.07(+1.24%) |
Aug 24, 2015 | 5.955 | 5.977 | 5.828 | 5.842 | 42,385 | -0.14(-2.34%) |
Aug 21, 2015 | 5.955 | 6.158 | 5.955 | 5.982 | 50,188 | -0.04(-0.60%) |
Aug 20, 2015 | 6.027 | 6.041 | 5.977 | 6.018 | 98,218 | -0.01(-0.22%) |
Aug 19, 2015 | 6.036 | 6.109 | 6.014 | 6.032 | 62,834 | -0.00(-0.08%) |
Aug 18, 2015 | 6.091 | 6.109 | 6.018 | 6.036 | 49,682 | -0.07(-1.19%) |
Aug 17, 2015 | 6.063 | 6.122 | 6.054 | 6.109 | 71,890 | +0.03(+0.45%) |
Aug 14, 2015 | 5.996 | 6.113 | 5.996 | 6.081 | 203,338 | +0.08(+1.36%) |
Aug 13, 2015 | 6.109 | 6.131 | 5.996 | 6.000 | 132,769 | -0.13(-2.07%) |
Aug 12, 2015 | 6.127 | 6.199 | 6.086 | 6.127 | 64,734 | -0.03(-0.51%) |
Aug 11, 2015 | 6.127 | 6.190 | 6.074 | 6.158 | 62,980 | +0.03(+0.44%) |
Aug 10, 2015 | 6.181 | 6.234 | 6.114 | 6.132 | 249,666 | -0.05(-0.79%) |
Aug 07, 2015 | 6.145 | 6.234 | 6.145 | 6.181 | 156,768 | +0.03(+0.43%) |
Aug 06, 2015 | 6.118 | 6.203 | 6.105 | 6.154 | 49,194 | +0.01(+0.22%) |
Aug 05, 2015 | 6.261 | 6.261 | 6.136 | 6.141 | 481,158 | -0.08(-1.36%) |
Aug 04, 2015 | 6.203 | 6.252 | 6.190 | 6.225 | 30,332 | +0.03(+0.50%) |
Aug 03, 2015 | 6.225 | 6.243 | 6.145 | 6.194 | 30,144 | -0.06(-0.93%) |
Jul 31, 2015 | 6.234 | 6.252 | 6.198 | 6.252 | 28,219 | +0.06(+0.93%) |
Jul 30, 2015 | 6.198 | 6.216 | 6.150 | 6.194 | 8,430 | -0.04(-0.57%) |
Jul 29, 2015 | 6.172 | 6.252 | 6.172 | 6.230 | 10,718 | +0.04(+0.72%) |
Jul 28, 2015 | 6.212 | 6.234 | 6.167 | 6.185 | 23,036 | -0.01(-0.22%) |
Jul 27, 2015 | 6.163 | 6.198 | 6.145 | 6.198 | 11,012 | +0.04(+0.65%) |
Jul 24, 2015 | 6.212 | 6.225 | 6.123 | 6.158 | 84,997 | -0.07(-1.07%) |
Jul 23, 2015 | 6.230 | 6.234 | 6.190 | 6.225 | 9,611 | -0.00(-0.07%) |
Jul 22, 2015 | 6.319 | 6.319 | 6.225 | 6.230 | 19,160 | -0.08(-1.20%) |
Jul 21, 2015 | 6.234 | 6.377 | 6.234 | 6.305 | 10,680 | +0.07(+1.14%) |
Jul 20, 2015 | 6.279 | 6.279 | 6.221 | 6.234 | 18,176 | -0.06(-0.99%) |
Jul 17, 2015 | 6.341 | 6.345 | 6.288 | 6.296 | 16,993 | -0.07(-1.05%) |
Jul 16, 2015 | 6.230 | 6.377 | 6.212 | 6.363 | 26,726 | +0.16(+2.58%) |
Jul 15, 2015 | 6.198 | 6.207 | 6.190 | 6.203 | 55,913 | +0.00(+0.07%) |
Jul 14, 2015 | 6.214 | 6.214 | 6.190 | 6.198 | 22,984 | -0.01(-0.22%) |
Jul 13, 2015 | 6.234 | 6.234 | 6.207 | 6.212 | 8,100 | -0.01(-0.21%) |
Jul 10, 2015 | 6.194 | 6.225 | 6.176 | 6.225 | 23,966 | +0.08(+1.30%) |
Jul 09, 2015 | 6.296 | 6.296 | 6.145 | 6.145 | 51,455 | -0.08(-1.29%) |
Jul 08, 2015 | 6.207 | 6.305 | 6.207 | 6.225 | 8,264 | -0.01(-0.14%) |
Jul 07, 2015 | 6.310 | 6.319 | 6.216 | 6.234 | 55,336 | -0.06(-0.92%) |
Jul 06, 2015 | 6.314 | 6.319 | 6.288 | 6.292 | 20,193 | -0.03(-0.49%) |
Jul 02, 2015 | 6.305 | 6.323 | 6.323 | 6.323 | 30,541 | +0.00(+0.07%) |
Jul 01, 2015 | 6.345 | 6.345 | 6.234 | 6.319 | 37,599 | +0.00(+0.07%) |
Jun 30, 2015 | 6.167 | 6.319 | 6.167 | 6.314 | 31,951 | +0.13(+2.16%) |
Jun 29, 2015 | 6.239 | 6.319 | 6.163 | 6.181 | 18,212 | -0.14(-2.25%) |
Jun 26, 2015 | 6.212 | 6.430 | 6.150 | 6.323 | 441,503 | +0.11(+1.79%) |
Jun 25, 2015 | 6.212 | 6.230 | 6.194 | 6.212 | 11,608 | +0.01(+0.14%) |
Jun 24, 2015 | 6.216 | 6.252 | 6.185 | 6.203 | 31,098 | -0.03(-0.50%) |
Jun 23, 2015 | 6.386 | 6.430 | 6.163 | 6.234 | 157,990 | -0.17(-2.64%) |
Jun 22, 2015 | 6.328 | 6.426 | 6.310 | 6.403 | 56,306 | +0.01(+0.14%) |
Jun 19, 2015 | 6.430 | 6.452 | 6.261 | 6.394 | 481,794 | +0.00(+0.07%) |
Jun 18, 2015 | 6.350 | 6.448 | 6.341 | 6.390 | 57,642 | +0.07(+1.13%) |
Jun 17, 2015 | 6.354 | 6.408 | 6.279 | 6.319 | 45,349 | -0.06(-0.91%) |
Jun 16, 2015 | 6.319 | 6.394 | 6.261 | 6.377 | 38,576 | +0.14(+2.29%) |
Jun 15, 2015 | 6.305 | 6.310 | 6.216 | 6.234 | 74,054 | -0.08(-1.20%) |
Jun 12, 2015 | 6.292 | 6.394 | 6.279 | 6.310 | 82,500 | +0.01(+0.21%) |
Jun 11, 2015 | 6.310 | 6.390 | 6.234 | 6.296 | 103,412 | -0.01(-0.21%) |
Jun 10, 2015 | 6.390 | 6.394 | 6.256 | 6.310 | 110,693 | -0.07(-1.05%) |
Jun 09, 2015 | 6.403 | 6.408 | 6.270 | 6.377 | 100,872 | +0.02(+0.28%) |
Jun 08, 2015 | 6.292 | 6.390 | 6.270 | 6.359 | 102,900 | +0.10(+1.64%) |
Jun 05, 2015 | 6.256 | 6.292 | 6.198 | 6.256 | 28,361 | -0.05(-0.78%) |
Jun 04, 2015 | 6.323 | 6.354 | 6.194 | 6.305 | 86,513 | -0.02(-0.35%) |
Jun 03, 2015 | 6.132 | 6.417 | 6.092 | 6.328 | 196,146 | +0.20(+3.20%) |
Jun 02, 2015 | 6.083 | 6.176 | 6.038 | 6.132 | 34,666 | +0.07(+1.10%) |
Jun 01, 2015 | 6.043 | 6.083 | 5.971 | 6.065 | 67,687 | +0.00(+0.07%) |
May 29, 2015 | 5.940 | 6.065 | 5.922 | 6.060 | 59,744 | +0.10(+1.64%) |
May 28, 2015 | 5.824 | 5.985 | 5.824 | 5.962 | 17,855 | +0.14(+2.37%) |
May 27, 2015 | 5.775 | 5.833 | 5.775 | 5.824 | 196,899 | +0.05(+0.93%) |
May 26, 2015 | 5.789 | 5.829 | 5.767 | 5.771 | 218,882 | -0.02(-0.31%) |
May 22, 2015 | 5.816 | 5.789 | 5.789 | 5.789 | 286,552 | -0.04(-0.69%) |
May 21, 2015 | 5.753 | 5.838 | 5.735 | 5.829 | 897,798 | +0.09(+1.63%) |
May 20, 2015 | 5.753 | 5.851 | 5.722 | 5.735 | 810,011 | -0.03(-0.54%) |
May 19, 2015 | 5.807 | 5.829 | 5.767 | 5.767 | 44,330 | -0.02(-0.31%) |
May 18, 2015 | 5.856 | 5.856 | 5.758 | 5.784 | 35,920 | -0.08(-1.44%) |
May 15, 2015 | 5.842 | 5.900 | 5.735 | 5.869 | 134,576 | +0.04(+0.76%) |
May 14, 2015 | 5.704 | 5.920 | 5.704 | 5.824 | 113,711 | +0.15(+2.59%) |
May 13, 2015 | 5.927 | 5.927 | 5.615 | 5.678 | 734,128 | -0.29(-4.92%) |
May 12, 2015 | 6.109 | 6.127 | 5.905 | 5.971 | 954,192 | -0.16(-2.54%) |
May 11, 2015 | 6.123 | 6.185 | 6.123 | 6.127 | 114,969 | -0.01(-0.22%) |
May 08, 2015 | 6.163 | 6.185 | 6.047 | 6.141 | 311,407 | +0.04(+0.73%) |
May 07, 2015 | 6.101 | 6.181 | 6.065 | 6.096 | 54,813 | -0.03(-0.51%) |
May 06, 2015 | 6.265 | 6.270 | 6.011 | 6.127 | 883,975 | -0.11(-1.71%) |
May 05, 2015 | 6.270 | 6.283 | 6.212 | 6.234 | 73,243 | -0.04(-0.57%) |
May 04, 2015 | 6.363 | 6.372 | 6.252 | 6.270 | 30,507 | -0.12(-1.88%) |
May 01, 2015 | 6.341 | 6.399 | 6.332 | 6.390 | 47,984 | +0.08(+1.20%) |
Apr 30, 2015 | 6.301 | 6.359 | 6.270 | 6.314 | 71,563 | -0.00(-0.07%) |
Apr 29, 2015 | 6.350 | 6.403 | 6.319 | 6.319 | 37,444 | -0.05(-0.77%) |
Apr 28, 2015 | 6.341 | 6.403 | 6.341 | 6.368 | 24,931 | +0.02(+0.28%) |
Apr 27, 2015 | 6.368 | 6.368 | 6.305 | 6.350 | 33,793 | -0.01(-0.14%) |
Apr 24, 2015 | 6.345 | 6.359 | 6.341 | 6.359 | 65,015 | +0.00(+0.00%) |
Apr 23, 2015 | 6.426 | 6.443 | 6.328 | 6.359 | 63,632 | -0.04(-0.56%) |
Apr 22, 2015 | 6.363 | 6.394 | 6.279 | 6.394 | 131,751 | -0.01(-0.14%) |
Apr 21, 2015 | 6.466 | 6.510 | 6.372 | 6.403 | 33,950 | -0.08(-1.24%) |
Apr 20, 2015 | 6.430 | 6.501 | 6.350 | 6.483 | 98,930 | +0.05(+0.76%) |
Apr 17, 2015 | 6.524 | 6.524 | 6.316 | 6.434 | 122,829 | -0.12(-1.83%) |
Apr 16, 2015 | 6.546 | 6.564 | 6.532 | 6.555 | 7,345 | -0.02(-0.34%) |
Apr 15, 2015 | 6.426 | 6.653 | 6.426 | 6.577 | 18,363 | +0.11(+1.72%) |
Apr 14, 2015 | 6.559 | 6.568 | 6.408 | 6.466 | 48,415 | -0.08(-1.22%) |
Apr 13, 2015 | 6.515 | 6.630 | 6.510 | 6.546 | 89,296 | -0.00(-0.07%) |
Apr 10, 2015 | 6.555 | 6.586 | 6.546 | 6.550 | 7,940 | +0.00(+0.00%) |
Apr 09, 2015 | 6.345 | 6.595 | 6.345 | 6.550 | 61,375 | +0.13(+2.08%) |
Apr 08, 2015 | 6.532 | 6.590 | 6.363 | 6.417 | 40,045 | -0.07(-1.10%) |
Apr 07, 2015 | 6.617 | 6.670 | 6.488 | 6.488 | 41,431 | -0.12(-1.75%) |
Apr 06, 2015 | 6.613 | 6.635 | 6.528 | 6.604 | 57,294 | +0.01(+0.14%) |
Apr 02, 2015 | 6.492 | 6.595 | 6.595 | 6.595 | 69,841 | +0.17(+2.70%) |
Apr 01, 2015 | 6.559 | 6.604 | 6.372 | 6.421 | 103,093 | -0.05(-0.76%) |
Mar 31, 2015 | 6.532 | 6.675 | 6.350 | 6.470 | 886,439 | -0.06(-0.89%) |
Mar 30, 2015 | 6.390 | 6.532 | 6.390 | 6.528 | 56,203 | +0.16(+2.59%) |
Mar 27, 2015 | 6.524 | 6.532 | 6.345 | 6.363 | 30,790 | -0.15(-2.26%) |
Mar 26, 2015 | 6.501 | 6.510 | 6.412 | 6.510 | 98,436 | +0.01(+0.14%) |
Mar 25, 2015 | 6.492 | 6.501 | 6.417 | 6.501 | 89,709 | +0.01(+0.14%) |
Mar 24, 2015 | 6.452 | 6.501 | 6.439 | 6.492 | 78,280 | +0.07(+1.04%) |
Mar 23, 2015 | 6.341 | 6.457 | 6.341 | 6.426 | 73,784 | +0.08(+1.26%) |
Mar 20, 2015 | 6.417 | 6.546 | 6.345 | 6.345 | 265,896 | -0.07(-1.11%) |
Mar 19, 2015 | 6.279 | 6.479 | 6.252 | 6.417 | 51,462 | +0.18(+2.85%) |
Mar 18, 2015 | 6.279 | 6.296 | 6.234 | 6.239 | 335,632 | -0.05(-0.78%) |
Mar 17, 2015 | 6.323 | 6.323 | 6.279 | 6.288 | 16,889 | -0.05(-0.77%) |
Mar 16, 2015 | 6.354 | 6.359 | 6.301 | 6.337 | 116,846 | +0.02(+0.35%) |
Mar 13, 2015 | 6.368 | 6.368 | 6.288 | 6.314 | 54,510 | -0.04(-0.63%) |
Mar 12, 2015 | 6.350 | 6.386 | 6.323 | 6.354 | 111,411 | -0.03(-0.42%) |
Mar 11, 2015 | 6.426 | 6.499 | 6.350 | 6.381 | 93,293 | -0.06(-0.90%) |
Mar 10, 2015 | 6.368 | 6.497 | 6.368 | 6.439 | 118,009 | -0.04(-0.62%) |
Mar 09, 2015 | 6.457 | 6.501 | 6.457 | 6.479 | 63,385 | +0.00(+0.07%) |
Mar 06, 2015 | 6.483 | 6.501 | 6.475 | 6.475 | 56,827 | -0.00(-0.07%) |
Mar 05, 2015 | 6.412 | 6.524 | 6.412 | 6.479 | 83,369 | +0.05(+0.76%) |
Mar 04, 2015 | 6.301 | 6.457 | 6.301 | 6.430 | 233,695 | +0.13(+2.05%) |
Mar 03, 2015 | 6.283 | 6.301 | 6.279 | 6.301 | 154,803 | +0.01(+0.14%) |
Mar 02, 2015 | 6.279 | 6.305 | 6.279 | 6.292 | 43,856 | +0.01(+0.21%) |
Feb 27, 2015 | 6.270 | 6.319 | 6.270 | 6.279 | 36,018 | -0.00(-0.07%) |
Feb 26, 2015 | 6.274 | 6.292 | 6.274 | 6.283 | 4,751 | +0.00(+0.00%) |
Feb 25, 2015 | 6.296 | 6.301 | 6.283 | 6.283 | 68,083 | +0.01(+0.21%) |
Feb 24, 2015 | 6.301 | 6.301 | 6.270 | 6.270 | 78,233 | -0.00(-0.07%) |
Feb 23, 2015 | 6.301 | 6.301 | 6.274 | 6.274 | 97,403 | +0.02(+0.28%) |
Feb 20, 2015 | 6.288 | 6.301 | 6.256 | 6.256 | 74,838 | -0.03(-0.50%) |
Feb 19, 2015 | 6.239 | 6.301 | 6.239 | 6.288 | 58,561 | +0.05(+0.86%) |
Feb 18, 2015 | 6.270 | 6.279 | 6.234 | 6.234 | 78,698 | +0.00(+0.00%) |
Feb 17, 2015 | 6.239 | 6.274 | 6.225 | 6.234 | 440,594 | +0.00(+0.00%) |