Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.100 | 5.144 | 5.091 | 5.136 | 1,197 | +0.02(+0.34%) |
Sep 29, 2015 | 5.171 | 5.215 | 5.118 | 5.118 | 17,826 | -0.11(-2.19%) |
Sep 28, 2015 | 5.294 | 5.294 | 5.127 | 5.233 | 2,571 | -0.11(-2.00%) |
Sep 25, 2015 | 5.332 | 5.427 | 5.332 | 5.339 | 18,214 | -0.09(-1.61%) |
Sep 24, 2015 | 5.210 | 5.427 | 5.136 | 5.427 | 11,238 | +0.30(+5.81%) |
Sep 23, 2015 | 5.286 | 5.286 | 5.127 | 5.129 | 8,585 | -0.10(-1.98%) |
Sep 22, 2015 | 5.339 | 5.339 | 5.229 | 5.233 | 9,044 | -0.18(-3.26%) |
Sep 21, 2015 | 5.515 | 5.524 | 5.409 | 5.409 | 10,202 | -0.11(-2.03%) |
Sep 18, 2015 | 5.639 | 5.647 | 5.489 | 5.521 | 28,473 | +0.05(+0.92%) |
Sep 17, 2015 | 5.365 | 5.497 | 5.339 | 5.471 | 26,589 | +0.09(+1.64%) |
Sep 16, 2015 | 5.197 | 5.383 | 5.197 | 5.383 | 6,407 | +0.29(+5.72%) |
Sep 15, 2015 | 5.136 | 5.136 | 5.092 | 5.092 | 7,315 | +0.01(+0.18%) |
Sep 14, 2015 | 5.100 | 5.109 | 5.074 | 5.083 | 10,023 | -0.01(-0.17%) |
Sep 11, 2015 | 5.021 | 5.109 | 4.941 | 5.092 | 38,092 | +0.00(+0.00%) |
Sep 10, 2015 | 5.065 | 5.177 | 5.047 | 5.091 | 17,811 | -0.19(-3.67%) |
Sep 09, 2015 | 5.241 | 5.286 | 5.241 | 5.286 | 2,658 | -0.04(-0.66%) |
Sep 08, 2015 | 5.259 | 5.321 | 5.259 | 5.321 | 4,304 | +0.22(+4.23%) |
Sep 04, 2015 | 5.144 | 5.105 | 5.105 | 5.105 | 18,132 | -0.12(-2.28%) |
Sep 03, 2015 | 5.224 | 5.400 | 5.192 | 5.224 | 7,118 | +0.04(+0.85%) |
Sep 02, 2015 | 5.255 | 5.255 | 5.140 | 5.180 | 9,769 | -0.12(-2.33%) |
Sep 01, 2015 | 5.444 | 5.444 | 5.269 | 5.303 | 23,309 | -0.16(-2.91%) |
Aug 31, 2015 | 5.383 | 5.462 | 5.286 | 5.462 | 1,300 | -0.05(-0.86%) |
Aug 28, 2015 | 5.460 | 5.541 | 5.418 | 5.509 | 5,159 | +0.18(+3.37%) |
Aug 27, 2015 | 5.144 | 5.347 | 5.144 | 5.330 | 7,068 | +0.22(+4.32%) |
Aug 26, 2015 | 5.233 | 5.233 | 5.063 | 5.109 | 7,028 | -0.19(-3.66%) |
Aug 25, 2015 | 5.656 | 5.656 | 5.259 | 5.303 | 33,076 | -0.17(-3.02%) |
Aug 24, 2015 | 5.727 | 5.815 | 5.427 | 5.468 | 51,981 | -0.44(-7.51%) |
Aug 21, 2015 | 6.142 | 6.142 | 5.894 | 5.912 | 15,273 | -0.17(-2.76%) |
Aug 20, 2015 | 5.974 | 6.150 | 5.974 | 6.080 | 16,664 | +0.08(+1.32%) |
Aug 19, 2015 | 5.894 | 6.009 | 5.894 | 6.000 | 23,736 | +0.14(+2.41%) |
Aug 18, 2015 | 5.983 | 5.983 | 5.797 | 5.859 | 18,774 | -0.18(-2.92%) |
Aug 17, 2015 | 6.009 | 6.036 | 5.992 | 6.036 | 5,600 | +0.16(+2.64%) |
Aug 14, 2015 | 5.983 | 6.000 | 5.877 | 5.880 | 13,035 | -0.03(-0.54%) |
Aug 13, 2015 | 6.089 | 6.115 | 5.912 | 5.912 | 29,140 | -0.23(-3.73%) |
Aug 12, 2015 | 6.009 | 6.141 | 6.009 | 6.141 | 35,612 | +0.36(+6.26%) |
Aug 11, 2015 | 5.789 | 5.824 | 5.647 | 5.780 | 51,511 | +0.04(+0.77%) |
Aug 10, 2015 | 5.497 | 5.736 | 5.466 | 5.736 | 29,603 | +0.33(+6.01%) |
Aug 07, 2015 | 5.418 | 5.528 | 5.410 | 5.410 | 14,892 | -0.02(-0.30%) |
Aug 06, 2015 | 5.303 | 5.480 | 5.303 | 5.427 | 24,054 | +0.08(+1.49%) |
Aug 05, 2015 | 5.550 | 5.559 | 5.339 | 5.347 | 19,936 | -0.13(-2.32%) |
Aug 04, 2015 | 5.533 | 5.577 | 5.471 | 5.474 | 10,098 | -0.04(-0.74%) |
Aug 03, 2015 | 5.647 | 5.647 | 5.497 | 5.515 | 41,848 | -0.16(-2.80%) |
Jul 31, 2015 | 5.700 | 5.736 | 5.621 | 5.674 | 3,498 | +0.04(+0.78%) |
Jul 30, 2015 | 5.700 | 5.709 | 5.603 | 5.630 | 14,817 | -0.10(-1.69%) |
Jul 29, 2015 | 5.736 | 5.764 | 5.614 | 5.727 | 28,723 | +0.07(+1.25%) |
Jul 28, 2015 | 5.647 | 5.736 | 5.647 | 5.656 | 21,996 | +0.09(+1.70%) |
Jul 27, 2015 | 5.674 | 5.771 | 5.562 | 5.562 | 27,729 | -0.12(-2.13%) |
Jul 24, 2015 | 5.515 | 5.692 | 5.383 | 5.683 | 11,196 | +0.11(+2.06%) |
Jul 23, 2015 | 5.797 | 5.797 | 5.559 | 5.568 | 8,222 | -0.25(-4.25%) |
Jul 22, 2015 | 5.833 | 5.833 | 5.700 | 5.815 | 43,457 | +0.03(+0.46%) |
Jul 21, 2015 | 5.815 | 5.930 | 5.789 | 5.789 | 20,586 | +0.03(+0.46%) |
Jul 20, 2015 | 6.124 | 6.133 | 5.683 | 5.762 | 73,162 | -0.48(-7.64%) |
Jul 17, 2015 | 6.450 | 6.450 | 6.235 | 6.239 | 55,551 | -0.21(-3.28%) |
Jul 16, 2015 | 6.442 | 6.476 | 6.424 | 6.450 | 15,395 | +0.01(+0.13%) |
Jul 15, 2015 | 6.662 | 6.662 | 6.433 | 6.442 | 46,951 | -0.15(-2.24%) |
Jul 14, 2015 | 6.636 | 6.733 | 6.589 | 6.589 | 5,392 | -0.07(-1.10%) |
Jul 13, 2015 | 6.539 | 6.803 | 6.539 | 6.662 | 17,425 | +0.04(+0.53%) |
Jul 10, 2015 | 6.689 | 6.689 | 6.574 | 6.627 | 5,633 | +0.02(+0.27%) |
Jul 09, 2015 | 6.671 | 6.671 | 6.539 | 6.609 | 12,588 | +0.15(+2.32%) |
Jul 08, 2015 | 6.689 | 6.689 | 6.450 | 6.459 | 45,700 | -0.24(-3.56%) |
Jul 07, 2015 | 6.971 | 6.997 | 6.609 | 6.697 | 65,237 | -0.36(-5.13%) |
Jul 06, 2015 | 7.024 | 7.147 | 6.989 | 7.059 | 6,992 | -0.04(-0.62%) |
Jul 02, 2015 | 7.147 | 7.103 | 7.103 | 7.103 | 9,972 | +0.01(+0.19%) |