Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.411 | 5.411 | 4.849 | 4.850 | 17,598 | -0.57(-10.53%) |
Sep 29, 2015 | 5.780 | 5.780 | 5.420 | 5.420 | 20,245 | -0.19(-3.33%) |
Sep 28, 2015 | 5.612 | 5.799 | 5.607 | 5.607 | 3,645 | -0.13(-2.25%) |
Sep 25, 2015 | 5.819 | 5.893 | 5.624 | 5.736 | 11,101 | +0.11(+1.91%) |
Sep 24, 2015 | 5.819 | 6.108 | 5.494 | 5.629 | 153,563 | -0.03(-0.46%) |
Sep 23, 2015 | 5.653 | 5.690 | 5.653 | 5.654 | 3,717 | -0.02(-0.32%) |
Sep 22, 2015 | 5.721 | 5.858 | 5.453 | 5.673 | 96,144 | -0.05(-0.85%) |
Sep 21, 2015 | 5.717 | 5.721 | 5.570 | 5.721 | 3,261 | -0.00(-0.09%) |
Sep 18, 2015 | 5.868 | 5.956 | 5.526 | 5.726 | 24,909 | -0.14(-2.42%) |
Sep 17, 2015 | 5.824 | 5.868 | 5.531 | 5.868 | 48,145 | +0.11(+1.87%) |
Sep 16, 2015 | 5.746 | 5.812 | 5.746 | 5.761 | 6,421 | -0.11(-1.92%) |
Sep 14, 2015 | 5.780 | 5.971 | 5.780 | 5.873 | 192 | -0.03(-0.48%) |
Sep 11, 2015 | 5.932 | 5.932 | 5.901 | 5.901 | 1,004 | -0.03(-0.51%) |
Sep 10, 2015 | 6.003 | 6.113 | 5.898 | 5.932 | 3,642 | +0.03(+0.58%) |
Sep 09, 2015 | 5.824 | 5.946 | 5.824 | 5.898 | 7,637 | -0.15(-2.55%) |
Sep 08, 2015 | 6.142 | 6.206 | 5.966 | 6.052 | 36,927 | -0.21(-3.32%) |
Sep 04, 2015 | 6.044 | 6.259 | 6.259 | 6.259 | 5,316 | -0.00(-0.08%) |
Sep 03, 2015 | 5.942 | 6.269 | 5.868 | 6.264 | 9,969 | +0.40(+6.84%) |
Sep 02, 2015 | 5.868 | 6.000 | 5.746 | 5.863 | 42,297 | -0.03(-0.50%) |
Sep 01, 2015 | 5.717 | 6.020 | 5.717 | 5.893 | 28,870 | +0.03(+0.50%) |
Aug 31, 2015 | 5.717 | 6.107 | 5.653 | 5.863 | 16,662 | +0.01(+0.15%) |
Aug 28, 2015 | 5.677 | 6.064 | 5.575 | 5.854 | 46,540 | +0.30(+5.38%) |
Aug 27, 2015 | 5.130 | 5.648 | 4.846 | 5.555 | 63,376 | +0.33(+6.24%) |
Aug 26, 2015 | 5.083 | 5.229 | 4.811 | 5.229 | 49,468 | +0.32(+6.54%) |
Aug 25, 2015 | 4.378 | 4.913 | 4.378 | 4.908 | 44,620 | +0.70(+16.65%) |
Aug 24, 2015 | 4.368 | 4.421 | 3.599 | 4.207 | 26,652 | -0.44(-9.42%) |
Aug 21, 2015 | 4.572 | 4.645 | 4.475 | 4.645 | 33,235 | -0.24(-4.98%) |
Aug 20, 2015 | 5.200 | 5.200 | 4.869 | 4.888 | 27,649 | -0.15(-2.90%) |
Aug 19, 2015 | 5.385 | 5.385 | 4.961 | 5.034 | 69,794 | -0.42(-7.75%) |
Aug 18, 2015 | 5.696 | 5.696 | 5.399 | 5.458 | 13,007 | -0.24(-4.18%) |
Aug 17, 2015 | 5.779 | 5.866 | 5.696 | 5.696 | 25,044 | -0.16(-2.66%) |
Aug 14, 2015 | 5.842 | 5.852 | 5.842 | 5.852 | 1,667 | -0.07(-1.15%) |
Aug 13, 2015 | 5.837 | 5.963 | 5.837 | 5.920 | 11,366 | +0.05(+0.91%) |
Aug 12, 2015 | 5.793 | 5.881 | 5.779 | 5.866 | 13,021 | -0.01(-0.17%) |
Aug 11, 2015 | 5.749 | 5.876 | 5.749 | 5.876 | 17,022 | +0.10(+1.68%) |
Aug 10, 2015 | 5.832 | 5.837 | 5.779 | 5.779 | 11,977 | -0.01(-0.17%) |
Aug 07, 2015 | 5.803 | 5.803 | 5.741 | 5.788 | 6,959 | +0.01(+0.17%) |
Aug 06, 2015 | 5.769 | 5.847 | 5.745 | 5.779 | 16,346 | -0.08(-1.33%) |
Aug 05, 2015 | 5.847 | 5.973 | 5.847 | 5.856 | 7,906 | -0.03(-0.58%) |
Aug 04, 2015 | 6.036 | 6.036 | 5.890 | 5.890 | 16,925 | -0.11(-1.78%) |
Aug 03, 2015 | 6.017 | 6.056 | 5.997 | 5.997 | 6,747 | -0.05(-0.88%) |
Jul 31, 2015 | 6.051 | 6.100 | 6.051 | 6.051 | 28,804 | -0.02(-0.32%) |
Jul 30, 2015 | 6.075 | 6.153 | 6.032 | 6.070 | 15,063 | +0.08(+1.38%) |
Jul 29, 2015 | 5.925 | 6.109 | 5.925 | 5.988 | 8,019 | -0.15(-2.51%) |
Jul 28, 2015 | 5.891 | 6.166 | 5.891 | 6.142 | 16,619 | +0.26(+4.39%) |
Jul 27, 2015 | 5.838 | 6.026 | 5.838 | 5.884 | 15,770 | +0.03(+0.54%) |
Jul 24, 2015 | 5.930 | 5.930 | 5.826 | 5.852 | 9,372 | -0.17(-2.81%) |
Jul 23, 2015 | 5.993 | 6.148 | 5.862 | 6.022 | 29,273 | +0.16(+2.81%) |
Jul 22, 2015 | 5.818 | 6.128 | 5.818 | 5.857 | 47,835 | +0.02(+0.42%) |
Jul 21, 2015 | 6.060 | 6.074 | 5.828 | 5.833 | 50,442 | -0.23(-3.83%) |
Jul 20, 2015 | 6.089 | 6.191 | 6.065 | 6.065 | 7,118 | -0.09(-1.42%) |
Jul 17, 2015 | 6.056 | 6.191 | 6.056 | 6.152 | 24,015 | +0.03(+0.55%) |
Jul 16, 2015 | 6.002 | 6.186 | 6.002 | 6.118 | 30,207 | +0.11(+1.85%) |
Jul 15, 2015 | 6.230 | 6.230 | 6.003 | 6.007 | 29,108 | -0.13(-2.13%) |
Jul 14, 2015 | 6.143 | 6.288 | 6.002 | 6.138 | 18,299 | -0.06(-0.94%) |
Jul 13, 2015 | 6.215 | 6.278 | 6.103 | 6.196 | 19,412 | -0.06(-1.01%) |
Jul 10, 2015 | 6.341 | 6.341 | 6.254 | 6.259 | 11,868 | -0.03(-0.46%) |
Jul 09, 2015 | 6.210 | 6.341 | 6.210 | 6.288 | 21,313 | +0.13(+2.12%) |
Jul 08, 2015 | 6.293 | 6.293 | 6.007 | 6.157 | 18,340 | +0.00(+0.00%) |
Jul 07, 2015 | 6.123 | 6.230 | 6.056 | 6.157 | 43,040 | -0.13(-2.11%) |
Jul 06, 2015 | 6.574 | 6.583 | 6.257 | 6.290 | 33,766 | -0.42(-6.25%) |
Jul 02, 2015 | 6.665 | 6.709 | 6.709 | 6.709 | 14,254 | -0.06(-0.86%) |