Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.820 | 5.830 | 5.761 | 5.830 | 4,309 | +0.07(+1.14%) |
Sep 29, 2015 | 5.780 | 5.780 | 5.764 | 5.764 | 835 | +0.08(+1.42%) |
Sep 28, 2015 | 5.670 | 5.730 | 5.610 | 5.683 | 21,662 | -0.11(-1.84%) |
Sep 25, 2015 | 5.798 | 5.829 | 5.784 | 5.790 | 3,301 | +0.01(+0.17%) |
Sep 24, 2015 | 5.700 | 5.780 | 5.700 | 5.780 | 9,025 | -0.01(-0.10%) |
Sep 23, 2015 | 6.040 | 6.040 | 5.786 | 5.786 | 4,794 | -0.17(-2.84%) |
Sep 22, 2015 | 5.910 | 5.955 | 5.830 | 5.955 | 5,382 | +0.00(+0.05%) |
Sep 21, 2015 | 5.970 | 5.970 | 5.952 | 5.952 | 4,129 | +0.17(+2.94%) |
Sep 18, 2015 | 5.920 | 5.920 | 5.760 | 5.782 | 15,392 | -0.24(-3.95%) |
Sep 17, 2015 | 6.010 | 6.100 | 5.835 | 6.020 | 16,471 | -0.01(-0.17%) |
Sep 16, 2015 | 5.900 | 6.200 | 5.840 | 6.030 | 17,427 | +0.33(+5.79%) |
Sep 15, 2015 | 5.708 | 5.741 | 5.700 | 5.700 | 2,985 | -0.02(-0.35%) |
Sep 14, 2015 | 5.790 | 5.810 | 5.630 | 5.720 | 23,546 | -0.11(-1.89%) |
Sep 11, 2015 | 5.800 | 5.900 | 5.795 | 5.830 | 5,234 | -0.09(-1.53%) |
Sep 10, 2015 | 5.840 | 5.921 | 5.800 | 5.921 | 3,027 | +0.12(+2.08%) |
Sep 09, 2015 | 5.960 | 5.979 | 5.800 | 5.800 | 4,344 | -0.23(-3.81%) |
Sep 08, 2015 | 5.860 | 6.165 | 5.820 | 6.030 | 50,957 | +0.04(+0.75%) |
Sep 04, 2015 | 6.020 | 5.985 | 5.985 | 5.985 | 12,400 | -0.07(-1.11%) |
Sep 03, 2015 | 5.950 | 6.272 | 5.950 | 6.052 | 16,716 | -0.01(-0.13%) |
Sep 02, 2015 | 5.850 | 6.060 | 5.660 | 6.060 | 14,125 | +0.20(+3.41%) |
Sep 01, 2015 | 6.520 | 6.520 | 5.850 | 5.860 | 49,822 | -0.60(-9.29%) |
Aug 31, 2015 | 6.020 | 6.517 | 5.860 | 6.460 | 89,672 | +0.53(+8.94%) |
Aug 28, 2015 | 5.660 | 6.020 | 5.660 | 5.930 | 14,035 | +0.28(+4.94%) |
Aug 27, 2015 | 5.390 | 5.750 | 5.384 | 5.651 | 12,974 | +0.46(+8.88%) |
Aug 26, 2015 | 5.150 | 5.380 | 5.150 | 5.190 | 16,106 | +0.04(+0.78%) |
Aug 25, 2015 | 5.200 | 5.213 | 5.120 | 5.150 | 10,104 | +0.09(+1.68%) |
Aug 24, 2015 | 5.100 | 5.410 | 5.010 | 5.065 | 50,109 | -0.27(-4.97%) |
Aug 21, 2015 | 5.380 | 5.380 | 5.280 | 5.330 | 19,556 | -0.03(-0.56%) |
Aug 20, 2015 | 5.450 | 5.512 | 5.360 | 5.360 | 8,087 | -0.11(-2.00%) |
Aug 19, 2015 | 5.690 | 5.699 | 5.453 | 5.469 | 17,870 | -0.24(-4.15%) |
Aug 18, 2015 | 5.673 | 5.706 | 5.670 | 5.706 | 7,630 | +0.03(+0.45%) |
Aug 17, 2015 | 5.800 | 5.800 | 5.680 | 5.680 | 10,683 | -0.09(-1.49%) |
Aug 14, 2015 | 6.100 | 6.100 | 5.766 | 5.766 | 18,078 | -0.00(-0.02%) |
Aug 13, 2015 | 5.810 | 5.810 | 5.760 | 5.767 | 7,855 | -0.09(-1.59%) |
Aug 12, 2015 | 5.830 | 5.873 | 5.810 | 5.860 | 9,255 | +0.04(+0.66%) |
Aug 11, 2015 | 5.860 | 5.860 | 5.798 | 5.821 | 6,211 | -0.15(-2.59%) |
Aug 10, 2015 | 5.870 | 6.010 | 5.820 | 5.976 | 23,888 | +0.22(+3.75%) |
Aug 07, 2015 | 5.860 | 5.880 | 5.760 | 5.760 | 4,072 | -0.12(-1.96%) |
Aug 06, 2015 | 5.880 | 5.880 | 5.830 | 5.875 | 8,461 | +0.01(+0.09%) |
Aug 05, 2015 | 5.990 | 6.000 | 5.850 | 5.870 | 16,455 | -0.17(-2.87%) |
Aug 04, 2015 | 6.050 | 6.057 | 5.870 | 6.043 | 23,013 | +0.09(+1.57%) |
Aug 03, 2015 | 6.060 | 6.060 | 5.920 | 5.950 | 10,420 | -0.20(-3.25%) |
Jul 31, 2015 | 6.195 | 6.195 | 6.150 | 6.150 | 1,401 | -0.15(-2.38%) |
Jul 30, 2015 | 6.350 | 6.350 | 6.280 | 6.300 | 14,341 | +0.00(+0.00%) |
Jul 29, 2015 | 6.250 | 6.365 | 6.250 | 6.300 | 5,835 | +0.09(+1.45%) |
Jul 28, 2015 | 6.170 | 6.260 | 6.160 | 6.210 | 3,479 | +0.06(+0.98%) |
Jul 27, 2015 | 6.200 | 6.200 | 6.150 | 6.150 | 3,659 | -0.07(-1.13%) |
Jul 24, 2015 | 6.300 | 6.304 | 6.230 | 6.220 | 6,732 | -0.10(-1.58%) |
Jul 23, 2015 | 6.438 | 6.438 | 6.300 | 6.320 | 8,859 | -0.05(-0.85%) |
Jul 22, 2015 | 6.450 | 6.450 | 6.350 | 6.374 | 3,403 | -0.18(-2.69%) |
Jul 21, 2015 | 6.555 | 6.570 | 6.550 | 6.550 | 2,555 | +0.06(+0.95%) |
Jul 20, 2015 | 6.470 | 6.510 | 6.450 | 6.488 | 9,623 | -0.01(-0.18%) |
Jul 17, 2015 | 6.530 | 6.550 | 6.450 | 6.500 | 12,677 | +0.00(+0.00%) |
Jul 16, 2015 | 6.670 | 6.670 | 6.500 | 6.500 | 23,116 | -0.10(-1.52%) |
Jul 15, 2015 | 6.680 | 6.680 | 6.600 | 6.600 | 10,157 | -0.20(-2.98%) |
Jul 14, 2015 | 6.650 | 6.805 | 6.640 | 6.802 | 11,547 | +0.04(+0.63%) |
Jul 13, 2015 | 6.720 | 6.800 | 6.720 | 6.760 | 4,179 | +0.02(+0.30%) |
Jul 10, 2015 | 6.776 | 6.780 | 6.697 | 6.740 | 10,652 | -0.03(-0.44%) |
Jul 09, 2015 | 6.750 | 6.770 | 6.690 | 6.770 | 4,506 | +0.13(+1.96%) |
Jul 08, 2015 | 6.670 | 6.970 | 6.579 | 6.640 | 54,296 | -0.11(-1.63%) |
Jul 07, 2015 | 6.680 | 6.750 | 6.500 | 6.750 | 36,460 | +0.07(+1.05%) |
Jul 06, 2015 | 6.910 | 6.944 | 6.660 | 6.680 | 27,912 | -0.49(-6.87%) |
Jul 02, 2015 | 7.320 | 7.173 | 7.173 | 7.173 | 45,700 | -0.06(-0.78%) |