Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.024 | 6.041 | 5.895 | 5.949 | 3,901,678 | -0.02(-0.36%) |
Sep 29, 2015 | 6.019 | 6.089 | 5.963 | 5.971 | 3,435,338 | -0.03(-0.54%) |
Sep 28, 2015 | 6.202 | 6.207 | 5.949 | 6.003 | 4,303,808 | -0.21(-3.38%) |
Sep 25, 2015 | 6.148 | 6.239 | 6.078 | 6.213 | 3,863,143 | +0.07(+1.14%) |
Sep 24, 2015 | 6.197 | 6.234 | 6.105 | 6.143 | 3,184,987 | -0.05(-0.87%) |
Sep 23, 2015 | 6.148 | 6.234 | 6.143 | 6.197 | 2,512,169 | +0.06(+0.96%) |
Sep 22, 2015 | 6.143 | 6.218 | 6.111 | 6.137 | 2,783,239 | -0.04(-0.70%) |
Sep 21, 2015 | 6.073 | 6.215 | 6.073 | 6.180 | 3,632,623 | +0.11(+1.86%) |
Sep 18, 2015 | 5.960 | 6.154 | 5.960 | 6.068 | 7,931,823 | +0.05(+0.89%) |
Sep 17, 2015 | 5.922 | 6.121 | 5.890 | 6.014 | 5,475,185 | +0.08(+1.36%) |
Sep 16, 2015 | 5.890 | 5.971 | 5.890 | 5.933 | 3,502,516 | +0.05(+0.82%) |
Sep 15, 2015 | 5.895 | 5.933 | 5.852 | 5.885 | 3,958,399 | -0.01(-0.09%) |
Sep 14, 2015 | 5.821 | 5.901 | 5.811 | 5.890 | 4,623,149 | +0.08(+1.45%) |
Sep 11, 2015 | 5.716 | 5.827 | 5.705 | 5.806 | 3,975,634 | +0.08(+1.47%) |
Sep 10, 2015 | 5.748 | 5.806 | 5.690 | 5.721 | 4,682,306 | -0.05(-0.91%) |
Sep 09, 2015 | 5.864 | 5.906 | 5.753 | 5.774 | 5,370,626 | -0.07(-1.17%) |
Sep 08, 2015 | 5.827 | 5.881 | 5.811 | 5.843 | 4,677,660 | +0.07(+1.19%) |
Sep 04, 2015 | 5.922 | 5.774 | 5.774 | 5.774 | 5,943,217 | -0.18(-3.10%) |
Sep 03, 2015 | 5.969 | 6.011 | 5.948 | 5.959 | 3,503,657 | -0.02(-0.26%) |
Sep 02, 2015 | 6.011 | 6.075 | 5.885 | 5.974 | 5,187,038 | +0.01(+0.18%) |
Sep 01, 2015 | 6.085 | 6.122 | 5.932 | 5.964 | 6,120,572 | -0.19(-3.08%) |
Aug 31, 2015 | 6.259 | 6.270 | 6.148 | 6.154 | 10,439,574 | -0.13(-2.02%) |
Aug 28, 2015 | 6.307 | 6.307 | 6.222 | 6.280 | 4,921,872 | -0.02(-0.33%) |
Aug 27, 2015 | 6.375 | 6.386 | 6.214 | 6.301 | 5,971,170 | -0.04(-0.66%) |
Aug 26, 2015 | 6.322 | 6.365 | 6.175 | 6.343 | 8,931,866 | +0.11(+1.78%) |
Aug 25, 2015 | 6.591 | 6.591 | 6.228 | 6.233 | 9,271,835 | -0.24(-3.67%) |
Aug 24, 2015 | 6.496 | 6.612 | 6.380 | 6.470 | 13,850,699 | -0.22(-3.31%) |
Aug 21, 2015 | 6.628 | 6.771 | 6.718 | 6.692 | 10,595,387 | -0.03(-0.39%) |
Aug 20, 2015 | 6.686 | 6.755 | 6.649 | 6.718 | 8,276,040 | +0.01(+0.08%) |
Aug 19, 2015 | 6.639 | 6.728 | 6.591 | 6.713 | 5,586,806 | +0.06(+0.95%) |
Aug 18, 2015 | 6.581 | 6.660 | 6.554 | 6.649 | 8,305,484 | +0.07(+1.04%) |
Aug 17, 2015 | 6.391 | 6.586 | 6.380 | 6.581 | 7,511,586 | +0.20(+3.14%) |
Aug 14, 2015 | 6.264 | 6.391 | 6.249 | 6.380 | 7,782,050 | +0.09(+1.51%) |
Aug 13, 2015 | 6.275 | 6.328 | 6.201 | 6.285 | 7,347,952 | +0.03(+0.42%) |
Aug 12, 2015 | 6.264 | 6.280 | 6.154 | 6.259 | 9,873,375 | -0.01(-0.17%) |
Aug 11, 2015 | 6.185 | 6.338 | 6.185 | 6.270 | 5,700,371 | +0.05(+0.85%) |
Aug 10, 2015 | 6.417 | 6.433 | 6.180 | 6.217 | 8,545,898 | -0.19(-2.96%) |
Aug 07, 2015 | 6.454 | 6.470 | 6.375 | 6.407 | 8,427,185 | -0.06(-0.90%) |
Aug 06, 2015 | 6.380 | 6.465 | 6.275 | 6.465 | 53,936,424 | -0.21(-3.08%) |
Aug 05, 2015 | 6.982 | 7.013 | 6.644 | 6.670 | 15,348,612 | -0.43(-6.09%) |
Aug 04, 2015 | 7.203 | 7.287 | 7.087 | 7.103 | 2,989,518 | -0.13(-1.75%) |
Aug 03, 2015 | 7.219 | 7.256 | 7.182 | 7.229 | 2,519,416 | +0.02(+0.29%) |
Jul 31, 2015 | 7.161 | 7.235 | 7.156 | 7.208 | 2,878,059 | +0.09(+1.33%) |
Jul 30, 2015 | 7.108 | 7.156 | 7.055 | 7.113 | 2,667,671 | -0.01(-0.07%) |
Jul 29, 2015 | 7.061 | 7.145 | 7.034 | 7.119 | 3,321,070 | +0.03(+0.37%) |
Jul 28, 2015 | 7.261 | 7.266 | 7.082 | 7.092 | 9,110,899 | -0.18(-2.54%) |
Jul 27, 2015 | 7.240 | 7.314 | 7.235 | 7.277 | 3,269,150 | +0.04(+0.58%) |
Jul 24, 2015 | 7.203 | 7.277 | 7.187 | 7.235 | 2,029,240 | +0.02(+0.22%) |
Jul 23, 2015 | 7.324 | 7.334 | 7.171 | 7.219 | 2,353,486 | -0.11(-1.51%) |
Jul 22, 2015 | 7.308 | 7.372 | 7.308 | 7.330 | 1,889,201 | +0.01(+0.07%) |
Jul 21, 2015 | 7.330 | 7.366 | 7.319 | 7.324 | 2,900,185 | -0.02(-0.22%) |
Jul 20, 2015 | 7.266 | 7.340 | 7.240 | 7.340 | 3,726,798 | +0.06(+0.80%) |
Jul 17, 2015 | 7.282 | 7.298 | 7.245 | 7.282 | 1,794,055 | -0.01(-0.07%) |
Jul 16, 2015 | 7.277 | 7.314 | 7.264 | 7.287 | 2,622,781 | +0.04(+0.51%) |
Jul 15, 2015 | 7.203 | 7.256 | 7.163 | 7.250 | 3,145,655 | +0.03(+0.36%) |
Jul 14, 2015 | 7.235 | 7.256 | 7.187 | 7.224 | 2,062,551 | +0.01(+0.07%) |
Jul 13, 2015 | 7.235 | 7.324 | 7.192 | 7.219 | 2,861,065 | +0.02(+0.22%) |
Jul 10, 2015 | 7.113 | 7.235 | 7.103 | 7.203 | 4,032,396 | +0.09(+1.26%) |
Jul 09, 2015 | 7.203 | 7.214 | 7.103 | 7.113 | 2,931,567 | -0.06(-0.81%) |
Jul 08, 2015 | 7.119 | 7.187 | 7.113 | 7.171 | 3,229,960 | +0.02(+0.22%) |
Jul 07, 2015 | 7.113 | 7.211 | 7.092 | 7.156 | 3,954,009 | +0.08(+1.12%) |
Jul 06, 2015 | 7.003 | 7.103 | 7.003 | 7.076 | 3,084,582 | +0.04(+0.52%) |
Jul 02, 2015 | 7.076 | 7.040 | 7.040 | 7.040 | 3,555,803 | +0.02(+0.23%) |