Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.957 | 5.980 | 5.859 | 5.927 | 1,794,252 | -0.01(-0.13%) |
Sep 29, 2015 | 5.908 | 5.957 | 5.897 | 5.935 | 1,320,567 | +0.04(+0.64%) |
Sep 28, 2015 | 6.150 | 6.150 | 5.852 | 5.897 | 1,977,360 | -0.23(-3.70%) |
Sep 25, 2015 | 6.193 | 6.211 | 6.123 | 6.123 | 1,696,614 | -0.06(-0.95%) |
Sep 24, 2015 | 6.197 | 6.211 | 6.142 | 6.182 | 1,019,789 | -0.02(-0.36%) |
Sep 23, 2015 | 6.186 | 6.230 | 6.175 | 6.204 | 1,165,870 | +0.02(+0.36%) |
Sep 22, 2015 | 6.171 | 6.307 | 6.160 | 6.182 | 2,352,123 | +0.00(+0.00%) |
Sep 21, 2015 | 6.149 | 6.208 | 6.149 | 6.182 | 1,276,804 | +0.04(+0.72%) |
Sep 18, 2015 | 6.101 | 6.178 | 6.099 | 6.138 | 1,432,779 | -0.01(-0.18%) |
Sep 17, 2015 | 6.057 | 6.193 | 6.046 | 6.149 | 914,209 | +0.09(+1.52%) |
Sep 16, 2015 | 6.035 | 6.097 | 5.995 | 6.057 | 516,380 | +0.02(+0.37%) |
Sep 15, 2015 | 6.035 | 6.054 | 5.976 | 6.035 | 591,610 | +0.00(+0.06%) |
Sep 14, 2015 | 5.995 | 6.035 | 5.984 | 6.031 | 494,092 | +0.04(+0.67%) |
Sep 11, 2015 | 5.917 | 6.035 | 5.917 | 5.991 | 860,468 | +0.07(+1.12%) |
Sep 10, 2015 | 5.903 | 5.936 | 5.895 | 5.925 | 573,467 | +0.02(+0.31%) |
Sep 09, 2015 | 5.965 | 5.987 | 5.895 | 5.906 | 1,036,458 | -0.04(-0.68%) |
Sep 08, 2015 | 5.976 | 5.984 | 5.932 | 5.947 | 1,300,645 | +0.01(+0.25%) |
Sep 04, 2015 | 5.958 | 5.932 | 5.932 | 5.932 | 814,012 | -0.05(-0.86%) |
Sep 03, 2015 | 5.984 | 6.009 | 5.971 | 5.984 | 821,763 | +0.01(+0.18%) |
Sep 02, 2015 | 5.962 | 5.980 | 5.910 | 5.973 | 2,146,592 | +0.04(+0.68%) |
Sep 01, 2015 | 5.973 | 5.987 | 5.892 | 5.932 | 1,897,969 | -0.08(-1.34%) |
Aug 31, 2015 | 6.053 | 6.075 | 6.000 | 6.013 | 1,444,219 | -0.04(-0.73%) |
Aug 28, 2015 | 6.068 | 6.086 | 6.020 | 6.057 | 851,258 | -0.03(-0.48%) |
Aug 27, 2015 | 6.068 | 6.171 | 6.028 | 6.086 | 1,080,317 | +0.04(+0.73%) |
Aug 26, 2015 | 6.094 | 6.094 | 5.991 | 6.042 | 1,488,576 | +0.03(+0.55%) |
Aug 25, 2015 | 6.057 | 6.075 | 5.989 | 6.009 | 1,171,612 | +0.03(+0.55%) |
Aug 24, 2015 | 6.006 | 6.050 | 5.605 | 5.976 | 3,452,900 | -0.15(-2.52%) |
Aug 21, 2015 | 6.178 | 6.237 | 6.105 | 6.131 | 1,315,948 | -0.11(-1.71%) |
Aug 20, 2015 | 6.259 | 6.299 | 6.237 | 6.237 | 928,894 | -0.04(-0.64%) |
Aug 19, 2015 | 6.281 | 6.310 | 6.237 | 6.277 | 877,481 | -0.01(-0.12%) |
Aug 18, 2015 | 6.318 | 6.318 | 6.248 | 6.285 | 1,366,501 | -0.05(-0.75%) |
Aug 17, 2015 | 6.281 | 6.333 | 6.266 | 6.333 | 824,349 | +0.04(+0.58%) |
Aug 14, 2015 | 6.233 | 6.307 | 6.211 | 6.296 | 1,067,761 | +0.06(+0.88%) |
Aug 13, 2015 | 6.233 | 6.276 | 6.200 | 6.241 | 894,719 | +0.00(+0.00%) |
Aug 12, 2015 | 6.277 | 6.292 | 6.204 | 6.241 | 780,376 | -0.05(-0.76%) |
Aug 11, 2015 | 6.237 | 6.296 | 6.215 | 6.288 | 804,772 | +0.07(+1.12%) |
Aug 10, 2015 | 6.204 | 6.226 | 6.186 | 6.219 | 890,832 | +0.03(+0.42%) |
Aug 07, 2015 | 6.182 | 6.219 | 6.145 | 6.193 | 1,062,937 | -0.00(-0.06%) |
Aug 06, 2015 | 6.197 | 6.241 | 6.149 | 6.197 | 1,359,586 | +0.00(+0.00%) |
Aug 05, 2015 | 6.215 | 6.215 | 6.145 | 6.197 | 756,378 | -0.02(-0.30%) |
Aug 04, 2015 | 6.208 | 6.226 | 6.164 | 6.215 | 1,019,105 | +0.01(+0.12%) |
Aug 03, 2015 | 6.197 | 6.226 | 6.175 | 6.208 | 899,358 | +0.01(+0.12%) |
Jul 31, 2015 | 6.182 | 6.230 | 6.166 | 6.200 | 1,032,791 | +0.03(+0.54%) |
Jul 30, 2015 | 6.123 | 6.178 | 6.105 | 6.167 | 944,584 | +0.06(+0.90%) |
Jul 29, 2015 | 6.035 | 6.127 | 5.998 | 6.112 | 1,184,628 | +0.08(+1.34%) |
Jul 28, 2015 | 6.042 | 6.079 | 6.009 | 6.031 | 922,216 | +0.01(+0.12%) |
Jul 27, 2015 | 5.987 | 6.042 | 5.954 | 6.024 | 653,491 | +0.03(+0.55%) |
Jul 24, 2015 | 6.061 | 6.105 | 5.984 | 5.991 | 1,244,625 | -0.07(-1.09%) |
Jul 23, 2015 | 6.153 | 6.156 | 6.042 | 6.057 | 1,565,411 | -0.10(-1.55%) |
Jul 22, 2015 | 6.153 | 6.186 | 6.138 | 6.153 | 616,730 | +0.01(+0.18%) |
Jul 21, 2015 | 6.197 | 6.222 | 6.131 | 6.142 | 945,095 | -0.06(-0.89%) |
Jul 20, 2015 | 6.241 | 6.241 | 6.184 | 6.197 | 770,497 | -0.04(-0.71%) |
Jul 17, 2015 | 6.237 | 6.255 | 6.202 | 6.241 | 752,360 | +0.00(+0.06%) |
Jul 16, 2015 | 6.252 | 6.292 | 6.215 | 6.237 | 1,064,641 | -0.01(-0.23%) |
Jul 15, 2015 | 6.263 | 6.270 | 6.226 | 6.252 | 751,769 | -0.00(-0.06%) |
Jul 14, 2015 | 6.233 | 6.281 | 6.226 | 6.255 | 1,227,767 | +0.05(+0.77%) |
Jul 13, 2015 | 6.226 | 6.248 | 6.178 | 6.208 | 1,611,543 | +0.00(+0.00%) |
Jul 10, 2015 | 6.149 | 6.233 | 6.134 | 6.208 | 1,136,868 | +0.08(+1.26%) |
Jul 09, 2015 | 6.193 | 6.237 | 6.101 | 6.131 | 1,134,782 | -0.03(-0.54%) |
Jul 08, 2015 | 6.153 | 6.208 | 6.153 | 6.164 | 975,105 | -0.02(-0.30%) |
Jul 07, 2015 | 6.222 | 6.241 | 6.156 | 6.182 | 1,450,099 | -0.02(-0.36%) |
Jul 06, 2015 | 6.097 | 6.211 | 6.068 | 6.204 | 1,339,026 | +0.12(+1.93%) |
Jul 02, 2015 | 6.153 | 6.086 | 6.086 | 6.086 | 867,372 | -0.04(-0.72%) |