Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.580 | 5.820 | 5.310 | 5.800 | 550,252 | +0.18(+3.20%) |
Sep 29, 2015 | 5.780 | 5.960 | 5.580 | 5.620 | 380,631 | -0.12(-2.09%) |
Sep 28, 2015 | 5.750 | 5.850 | 5.620 | 5.740 | 507,730 | -0.18(-3.04%) |
Sep 25, 2015 | 5.970 | 6.121 | 5.780 | 5.920 | 491,957 | -0.19(-3.11%) |
Sep 24, 2015 | 6.110 | 6.420 | 6.030 | 6.110 | 998,661 | +0.19(+3.21%) |
Sep 23, 2015 | 6.130 | 6.140 | 5.870 | 5.920 | 267,884 | -0.12(-1.99%) |
Sep 22, 2015 | 6.300 | 6.390 | 6.000 | 6.040 | 467,314 | -0.40(-6.21%) |
Sep 21, 2015 | 6.370 | 6.470 | 6.250 | 6.440 | 277,880 | -0.03(-0.46%) |
Sep 18, 2015 | 6.560 | 6.640 | 6.220 | 6.470 | 962,081 | +0.07(+1.09%) |
Sep 17, 2015 | 6.040 | 6.550 | 6.000 | 6.400 | 715,865 | +0.26(+4.23%) |
Sep 16, 2015 | 5.910 | 6.285 | 5.880 | 6.140 | 610,080 | +0.33(+5.68%) |
Sep 15, 2015 | 5.940 | 6.119 | 5.760 | 5.810 | 384,431 | -0.14(-2.35%) |
Sep 14, 2015 | 5.970 | 6.080 | 5.810 | 5.950 | 270,283 | -0.09(-1.49%) |
Sep 11, 2015 | 5.810 | 6.050 | 5.660 | 6.040 | 308,504 | +0.13(+2.20%) |
Sep 10, 2015 | 5.850 | 6.010 | 5.750 | 5.910 | 271,466 | +0.19(+3.32%) |
Sep 09, 2015 | 6.140 | 6.163 | 5.520 | 5.720 | 655,030 | -0.49(-7.89%) |
Sep 08, 2015 | 6.180 | 6.350 | 5.870 | 6.210 | 390,886 | +0.28(+4.72%) |
Sep 04, 2015 | 5.800 | 5.930 | 5.930 | 5.930 | 383,900 | +0.00(+0.00%) |
Sep 03, 2015 | 5.980 | 6.170 | 5.770 | 5.930 | 469,128 | -0.11(-1.82%) |
Sep 02, 2015 | 6.230 | 6.302 | 5.910 | 6.040 | 435,663 | -0.18(-2.89%) |
Sep 01, 2015 | 6.450 | 6.680 | 6.180 | 6.220 | 520,618 | -0.18(-2.81%) |
Aug 31, 2015 | 6.190 | 6.410 | 5.960 | 6.400 | 472,842 | +0.10(+1.59%) |
Aug 28, 2015 | 5.800 | 6.590 | 5.800 | 6.300 | 739,203 | +0.52(+9.00%) |
Aug 27, 2015 | 5.520 | 5.890 | 5.360 | 5.780 | 488,621 | +0.26(+4.71%) |
Aug 26, 2015 | 5.750 | 5.880 | 5.380 | 5.520 | 968,579 | -0.68(-10.97%) |
Aug 25, 2015 | 6.260 | 6.400 | 5.750 | 6.200 | 1,121,491 | -0.07(-1.12%) |
Aug 24, 2015 | 6.300 | 6.990 | 6.150 | 6.270 | 1,191,763 | -0.35(-5.29%) |
Aug 21, 2015 | 7.000 | 7.120 | 6.320 | 6.620 | 1,545,077 | -0.20(-2.93%) |
Aug 20, 2015 | 6.500 | 7.070 | 6.390 | 6.820 | 2,116,654 | +0.59(+9.47%) |
Aug 19, 2015 | 5.800 | 6.370 | 5.730 | 6.230 | 1,031,783 | +0.51(+8.92%) |
Aug 18, 2015 | 5.730 | 5.770 | 5.470 | 5.720 | 490,990 | -0.02(-0.35%) |
Aug 17, 2015 | 5.800 | 5.850 | 5.590 | 5.740 | 561,021 | +0.12(+2.14%) |
Aug 14, 2015 | 5.940 | 6.030 | 5.520 | 5.620 | 481,559 | -0.09(-1.58%) |
Aug 13, 2015 | 6.000 | 6.160 | 5.620 | 5.710 | 878,609 | -0.46(-7.46%) |
Aug 12, 2015 | 6.170 | 6.500 | 5.910 | 6.170 | 1,992,193 | +0.41(+7.12%) |
Aug 11, 2015 | 5.090 | 5.860 | 5.000 | 5.760 | 1,305,066 | +0.74(+14.74%) |
Aug 10, 2015 | 4.630 | 5.116 | 4.550 | 5.020 | 1,217,025 | +0.51(+11.31%) |
Aug 07, 2015 | 4.070 | 4.843 | 4.030 | 4.510 | 1,451,276 | +0.63(+16.24%) |
Aug 06, 2015 | 3.710 | 3.960 | 3.620 | 3.880 | 345,294 | +0.18(+4.86%) |
Aug 05, 2015 | 3.810 | 3.900 | 3.700 | 3.700 | 273,606 | -0.05(-1.33%) |
Aug 04, 2015 | 4.000 | 4.060 | 3.710 | 3.750 | 411,509 | -0.18(-4.58%) |
Aug 03, 2015 | 3.980 | 4.110 | 3.910 | 3.930 | 283,844 | -0.11(-2.72%) |
Jul 31, 2015 | 3.960 | 4.120 | 3.880 | 4.040 | 280,434 | +0.16(+4.12%) |
Jul 30, 2015 | 4.180 | 4.230 | 3.870 | 3.880 | 506,350 | -0.38(-8.92%) |
Jul 29, 2015 | 4.100 | 4.310 | 4.030 | 4.260 | 439,316 | +0.18(+4.41%) |
Jul 28, 2015 | 3.970 | 4.151 | 3.850 | 4.080 | 576,094 | +0.16(+4.08%) |
Jul 27, 2015 | 3.520 | 4.120 | 3.520 | 3.920 | 1,158,082 | +0.37(+10.42%) |
Jul 24, 2015 | 3.480 | 3.670 | 3.310 | 3.550 | 1,552,881 | +0.06(+1.72%) |
Jul 23, 2015 | 3.760 | 3.770 | 3.450 | 3.490 | 877,922 | -0.23(-6.18%) |
Jul 22, 2015 | 3.970 | 3.990 | 3.700 | 3.720 | 1,032,599 | -0.34(-8.37%) |
Jul 21, 2015 | 4.180 | 4.390 | 4.050 | 4.060 | 974,229 | -0.17(-4.02%) |
Jul 20, 2015 | 4.790 | 4.960 | 4.210 | 4.230 | 1,080,738 | -0.79(-15.74%) |
Jul 17, 2015 | 5.310 | 5.360 | 5.000 | 5.020 | 660,071 | -0.35(-6.52%) |
Jul 16, 2015 | 5.370 | 5.410 | 5.250 | 5.370 | 394,182 | -0.01(-0.19%) |
Jul 15, 2015 | 5.540 | 5.560 | 5.370 | 5.380 | 306,352 | -0.19(-3.41%) |
Jul 14, 2015 | 5.730 | 5.800 | 5.570 | 5.570 | 254,766 | -0.15(-2.62%) |
Jul 13, 2015 | 5.460 | 5.780 | 5.330 | 5.720 | 554,574 | +0.24(+4.38%) |
Jul 10, 2015 | 5.550 | 5.640 | 5.450 | 5.480 | 295,268 | -0.07(-1.26%) |
Jul 09, 2015 | 5.710 | 5.710 | 5.510 | 5.550 | 314,607 | -0.08(-1.42%) |
Jul 08, 2015 | 5.840 | 5.890 | 5.610 | 5.630 | 579,598 | -0.22(-3.76%) |
Jul 07, 2015 | 6.040 | 6.100 | 5.690 | 5.850 | 602,910 | -0.29(-4.72%) |
Jul 06, 2015 | 5.900 | 6.230 | 5.890 | 6.140 | 355,112 | +0.17(+2.85%) |
Jul 02, 2015 | 6.030 | 5.970 | 5.970 | 5.970 | 396,200 | +0.06(+1.02%) |