Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.389 | 5.554 | 5.376 | 5.510 | 2,839,094 | +0.05(+0.95%) |
Sep 29, 2015 | 5.467 | 5.580 | 5.419 | 5.458 | 2,233,481 | +0.03(+0.64%) |
Sep 28, 2015 | 5.554 | 5.580 | 5.398 | 5.424 | 1,805,014 | -0.28(-4.87%) |
Sep 25, 2015 | 5.675 | 5.771 | 5.632 | 5.701 | 2,346,591 | -0.05(-0.91%) |
Sep 24, 2015 | 5.571 | 5.797 | 5.467 | 5.753 | 4,193,475 | +0.33(+6.16%) |
Sep 23, 2015 | 5.710 | 5.745 | 5.402 | 5.419 | 2,265,446 | -0.21(-3.70%) |
Sep 22, 2015 | 5.797 | 5.823 | 5.580 | 5.628 | 2,356,473 | -0.32(-5.33%) |
Sep 21, 2015 | 6.031 | 6.161 | 5.944 | 5.944 | 2,605,048 | -0.22(-3.52%) |
Sep 18, 2015 | 6.179 | 6.283 | 5.988 | 6.161 | 6,879,200 | +0.15(+2.53%) |
Sep 17, 2015 | 5.849 | 6.118 | 5.740 | 6.009 | 4,621,240 | +0.07(+1.24%) |
Sep 16, 2015 | 5.623 | 5.949 | 5.597 | 5.936 | 3,561,354 | +0.45(+8.23%) |
Sep 15, 2015 | 5.502 | 5.628 | 5.432 | 5.484 | 2,205,800 | -0.03(-0.63%) |
Sep 14, 2015 | 5.441 | 5.623 | 5.320 | 5.519 | 2,247,997 | +0.05(+0.95%) |
Sep 11, 2015 | 5.294 | 5.502 | 5.163 | 5.467 | 2,954,251 | +0.12(+2.27%) |
Sep 10, 2015 | 5.554 | 5.597 | 5.333 | 5.346 | 2,475,142 | -0.12(-2.22%) |
Sep 09, 2015 | 5.727 | 5.858 | 5.458 | 5.467 | 2,305,235 | -0.34(-5.83%) |
Sep 08, 2015 | 5.788 | 5.927 | 5.701 | 5.806 | 1,685,209 | +0.06(+1.06%) |
Sep 04, 2015 | 5.727 | 5.745 | 5.745 | 5.745 | 2,028,140 | -0.04(-0.75%) |
Sep 03, 2015 | 5.727 | 6.127 | 5.710 | 5.788 | 2,481,722 | -0.06(-1.04%) |
Sep 02, 2015 | 5.858 | 5.996 | 5.736 | 5.849 | 2,816,834 | -0.01(-0.15%) |
Sep 01, 2015 | 5.988 | 6.161 | 5.823 | 5.858 | 2,820,537 | -0.16(-2.60%) |
Aug 31, 2015 | 6.022 | 6.048 | 5.693 | 6.014 | 3,176,607 | +0.17(+2.97%) |
Aug 28, 2015 | 5.476 | 5.923 | 5.458 | 5.840 | 3,943,660 | +0.38(+7.00%) |
Aug 27, 2015 | 5.172 | 5.527 | 5.146 | 5.458 | 4,014,418 | +0.32(+6.25%) |
Aug 26, 2015 | 5.346 | 5.354 | 5.077 | 5.137 | 3,963,145 | -0.32(-5.88%) |
Aug 25, 2015 | 5.779 | 5.858 | 5.398 | 5.458 | 3,132,446 | -0.19(-3.38%) |
Aug 24, 2015 | 5.988 | 6.231 | 5.606 | 5.649 | 4,831,642 | -0.55(-8.82%) |
Aug 21, 2015 | 6.456 | 6.543 | 6.083 | 6.196 | 3,512,240 | -0.19(-2.99%) |
Aug 20, 2015 | 6.258 | 6.542 | 6.249 | 6.387 | 3,437,430 | +0.23(+3.78%) |
Aug 19, 2015 | 6.103 | 6.318 | 6.059 | 6.154 | 3,254,891 | +0.14(+2.29%) |
Aug 18, 2015 | 6.016 | 6.103 | 5.870 | 6.016 | 2,594,577 | -0.14(-2.24%) |
Aug 17, 2015 | 6.059 | 6.275 | 5.973 | 6.154 | 3,842,675 | +0.19(+3.18%) |
Aug 14, 2015 | 6.059 | 6.180 | 5.917 | 5.965 | 2,922,649 | +0.03(+0.58%) |
Aug 13, 2015 | 6.094 | 6.189 | 5.861 | 5.930 | 3,266,082 | -0.35(-5.62%) |
Aug 12, 2015 | 6.068 | 6.327 | 6.016 | 6.284 | 5,331,396 | +0.40(+6.73%) |
Aug 11, 2015 | 5.827 | 5.939 | 5.628 | 5.887 | 4,429,882 | +0.09(+1.64%) |
Aug 10, 2015 | 5.232 | 5.818 | 5.124 | 5.792 | 5,517,938 | +0.62(+12.00%) |
Aug 07, 2015 | 5.292 | 5.482 | 5.137 | 5.172 | 3,307,842 | -0.12(-2.28%) |
Aug 06, 2015 | 5.137 | 5.353 | 5.085 | 5.292 | 4,984,987 | +0.19(+3.72%) |
Aug 05, 2015 | 5.353 | 5.447 | 5.103 | 5.103 | 2,795,941 | -0.22(-4.21%) |
Aug 04, 2015 | 5.327 | 5.396 | 5.249 | 5.327 | 2,988,918 | +0.07(+1.31%) |
Aug 03, 2015 | 5.335 | 5.422 | 5.223 | 5.258 | 1,902,340 | -0.12(-2.24%) |
Jul 31, 2015 | 5.456 | 5.534 | 5.370 | 5.378 | 3,052,802 | +0.03(+0.65%) |
Jul 30, 2015 | 5.473 | 5.577 | 5.279 | 5.344 | 2,691,394 | -0.22(-4.02%) |
Jul 29, 2015 | 5.456 | 5.654 | 5.387 | 5.568 | 4,809,119 | +0.08(+1.41%) |
Jul 28, 2015 | 5.439 | 5.581 | 5.400 | 5.491 | 3,821,349 | +0.12(+2.25%) |
Jul 27, 2015 | 5.482 | 5.758 | 5.301 | 5.370 | 5,205,284 | -0.18(-3.26%) |
Jul 24, 2015 | 5.396 | 5.611 | 5.111 | 5.551 | 7,383,901 | +0.09(+1.58%) |
Jul 23, 2015 | 5.801 | 5.835 | 5.378 | 5.465 | 5,206,530 | -0.25(-4.37%) |
Jul 22, 2015 | 5.680 | 5.835 | 5.534 | 5.715 | 4,204,162 | -0.06(-1.04%) |
Jul 21, 2015 | 5.835 | 6.051 | 5.689 | 5.775 | 3,871,108 | +0.09(+1.67%) |
Jul 20, 2015 | 6.146 | 6.215 | 5.654 | 5.680 | 5,485,012 | -0.66(-10.46%) |
Jul 17, 2015 | 6.533 | 6.577 | 6.314 | 6.344 | 2,322,254 | -0.26(-3.92%) |
Jul 16, 2015 | 6.654 | 6.680 | 6.516 | 6.602 | 1,985,394 | -0.09(-1.29%) |
Jul 15, 2015 | 6.801 | 6.801 | 6.628 | 6.689 | 1,688,218 | -0.18(-2.63%) |
Jul 14, 2015 | 6.921 | 6.990 | 6.844 | 6.870 | 1,846,447 | -0.07(-0.99%) |
Jul 13, 2015 | 6.766 | 6.939 | 6.637 | 6.939 | 2,633,486 | +0.12(+1.77%) |
Jul 10, 2015 | 6.939 | 6.964 | 6.723 | 6.818 | 2,219,388 | -0.09(-1.25%) |
Jul 09, 2015 | 7.128 | 7.145 | 6.878 | 6.904 | 2,151,597 | -0.06(-0.87%) |
Jul 08, 2015 | 7.042 | 7.223 | 6.947 | 6.964 | 3,189,262 | -0.02(-0.25%) |
Jul 07, 2015 | 7.180 | 7.189 | 6.895 | 6.982 | 3,787,016 | -0.37(-5.04%) |
Jul 06, 2015 | 7.249 | 7.404 | 7.189 | 7.352 | 2,595,193 | +0.03(+0.47%) |
Jul 02, 2015 | 7.249 | 7.318 | 7.318 | 7.318 | 2,147,263 | +0.16(+2.17%) |