Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.450 | 5.617 | 5.437 | 5.573 | 2,807,230 | +0.05(+0.95%) |
Sep 29, 2015 | 5.529 | 5.643 | 5.481 | 5.520 | 2,208,414 | +0.04(+0.64%) |
Sep 28, 2015 | 5.617 | 5.643 | 5.459 | 5.485 | 1,784,756 | -0.28(-4.87%) |
Sep 25, 2015 | 5.740 | 5.836 | 5.696 | 5.766 | 2,320,254 | -0.05(-0.91%) |
Sep 24, 2015 | 5.634 | 5.863 | 5.529 | 5.819 | 4,146,410 | +0.34(+6.17%) |
Sep 23, 2015 | 5.775 | 5.810 | 5.463 | 5.481 | 2,240,020 | -0.21(-3.70%) |
Sep 22, 2015 | 5.863 | 5.889 | 5.643 | 5.691 | 2,330,025 | -0.32(-5.33%) |
Sep 21, 2015 | 6.100 | 6.231 | 6.012 | 6.012 | 2,575,810 | -0.22(-3.52%) |
Sep 18, 2015 | 6.249 | 6.354 | 6.056 | 6.231 | 6,801,992 | +0.15(+2.53%) |
Sep 17, 2015 | 5.915 | 6.187 | 5.806 | 6.078 | 4,569,374 | +0.07(+1.24%) |
Sep 16, 2015 | 5.687 | 6.016 | 5.661 | 6.003 | 3,521,383 | +0.46(+8.23%) |
Sep 15, 2015 | 5.564 | 5.691 | 5.494 | 5.547 | 2,181,044 | -0.04(-0.63%) |
Sep 14, 2015 | 5.503 | 5.687 | 5.380 | 5.582 | 2,222,767 | +0.05(+0.95%) |
Sep 11, 2015 | 5.354 | 5.564 | 5.222 | 5.529 | 2,921,094 | +0.12(+2.27%) |
Sep 10, 2015 | 5.617 | 5.661 | 5.393 | 5.406 | 2,447,362 | -0.12(-2.22%) |
Sep 09, 2015 | 5.792 | 5.924 | 5.520 | 5.529 | 2,279,363 | -0.34(-5.83%) |
Sep 08, 2015 | 5.854 | 5.994 | 5.766 | 5.871 | 1,666,295 | +0.06(+1.06%) |
Sep 04, 2015 | 5.792 | 5.810 | 5.810 | 5.810 | 2,005,377 | -0.04(-0.75%) |
Sep 03, 2015 | 5.792 | 6.197 | 5.775 | 5.854 | 2,453,868 | -0.06(-1.04%) |
Sep 02, 2015 | 5.924 | 6.064 | 5.801 | 5.915 | 2,785,219 | -0.01(-0.15%) |
Sep 01, 2015 | 6.056 | 6.231 | 5.889 | 5.924 | 2,788,882 | -0.16(-2.60%) |
Aug 31, 2015 | 6.091 | 6.117 | 5.757 | 6.082 | 3,140,955 | +0.18(+2.97%) |
Aug 28, 2015 | 5.538 | 5.990 | 5.520 | 5.907 | 3,899,399 | +0.39(+7.00%) |
Aug 27, 2015 | 5.231 | 5.590 | 5.204 | 5.520 | 3,969,363 | +0.32(+6.25%) |
Aug 26, 2015 | 5.406 | 5.415 | 5.134 | 5.196 | 3,918,666 | -0.32(-5.88%) |
Aug 25, 2015 | 5.845 | 5.924 | 5.459 | 5.520 | 3,097,289 | -0.19(-3.38%) |
Aug 24, 2015 | 6.056 | 6.301 | 5.670 | 5.713 | 4,777,415 | -0.55(-8.82%) |
Aug 21, 2015 | 6.530 | 6.617 | 6.152 | 6.266 | 3,472,821 | -0.19(-2.99%) |
Aug 20, 2015 | 6.329 | 6.616 | 6.320 | 6.459 | 3,398,851 | +0.24(+3.78%) |
Aug 19, 2015 | 6.172 | 6.390 | 6.128 | 6.224 | 3,218,360 | +0.14(+2.29%) |
Aug 18, 2015 | 6.085 | 6.172 | 5.936 | 6.085 | 2,565,458 | -0.14(-2.24%) |
Aug 17, 2015 | 6.128 | 6.346 | 6.041 | 6.224 | 3,799,547 | +0.19(+3.18%) |
Aug 14, 2015 | 6.128 | 6.250 | 5.984 | 6.032 | 2,889,847 | +0.03(+0.58%) |
Aug 13, 2015 | 6.163 | 6.259 | 5.928 | 5.997 | 3,229,426 | -0.36(-5.62%) |
Aug 12, 2015 | 6.137 | 6.398 | 6.085 | 6.355 | 5,271,560 | +0.40(+6.73%) |
Aug 11, 2015 | 5.893 | 6.006 | 5.692 | 5.954 | 4,380,164 | +0.10(+1.64%) |
Aug 10, 2015 | 5.291 | 5.884 | 5.182 | 5.858 | 5,456,008 | +0.63(+12.00%) |
Aug 07, 2015 | 5.352 | 5.544 | 5.195 | 5.230 | 3,270,717 | -0.12(-2.28%) |
Aug 06, 2015 | 5.195 | 5.413 | 5.143 | 5.352 | 4,929,038 | +0.19(+3.72%) |
Aug 05, 2015 | 5.413 | 5.509 | 5.161 | 5.161 | 2,764,561 | -0.23(-4.21%) |
Aug 04, 2015 | 5.387 | 5.457 | 5.309 | 5.387 | 2,955,373 | +0.07(+1.31%) |
Aug 03, 2015 | 5.396 | 5.483 | 5.283 | 5.317 | 1,880,990 | -0.12(-2.24%) |
Jul 31, 2015 | 5.518 | 5.596 | 5.431 | 5.440 | 3,018,540 | +0.03(+0.65%) |
Jul 30, 2015 | 5.535 | 5.640 | 5.339 | 5.405 | 2,661,188 | -0.23(-4.02%) |
Jul 29, 2015 | 5.518 | 5.718 | 5.448 | 5.631 | 4,755,145 | +0.08(+1.41%) |
Jul 28, 2015 | 5.501 | 5.644 | 5.462 | 5.553 | 3,778,461 | +0.12(+2.25%) |
Jul 27, 2015 | 5.544 | 5.823 | 5.361 | 5.431 | 5,146,863 | -0.18(-3.26%) |
Jul 24, 2015 | 5.457 | 5.675 | 5.169 | 5.614 | 7,301,029 | +0.09(+1.58%) |
Jul 23, 2015 | 5.867 | 5.902 | 5.440 | 5.527 | 5,148,096 | -0.25(-4.37%) |
Jul 22, 2015 | 5.745 | 5.902 | 5.596 | 5.779 | 4,156,977 | -0.06(-1.04%) |
Jul 21, 2015 | 5.902 | 6.119 | 5.753 | 5.841 | 3,827,662 | +0.10(+1.67%) |
Jul 20, 2015 | 6.215 | 6.285 | 5.718 | 5.745 | 5,423,452 | -0.67(-10.46%) |
Jul 17, 2015 | 6.608 | 6.651 | 6.385 | 6.416 | 2,296,190 | -0.26(-3.92%) |
Jul 16, 2015 | 6.730 | 6.756 | 6.590 | 6.677 | 1,963,111 | -0.09(-1.29%) |
Jul 15, 2015 | 6.878 | 6.878 | 6.704 | 6.765 | 1,669,271 | -0.18(-2.63%) |
Jul 14, 2015 | 7.000 | 7.070 | 6.921 | 6.948 | 1,825,724 | -0.07(-0.99%) |
Jul 13, 2015 | 6.843 | 7.017 | 6.712 | 7.017 | 2,603,930 | +0.12(+1.77%) |
Jul 10, 2015 | 7.017 | 7.043 | 6.799 | 6.895 | 2,194,479 | -0.09(-1.25%) |
Jul 09, 2015 | 7.209 | 7.226 | 6.956 | 6.982 | 2,127,449 | -0.06(-0.87%) |
Jul 08, 2015 | 7.122 | 7.305 | 7.026 | 7.043 | 3,153,468 | -0.02(-0.25%) |
Jul 07, 2015 | 7.261 | 7.270 | 6.974 | 7.061 | 3,744,513 | -0.37(-5.04%) |
Jul 06, 2015 | 7.331 | 7.488 | 7.270 | 7.436 | 2,566,067 | +0.03(+0.47%) |
Jul 02, 2015 | 7.331 | 7.401 | 7.401 | 7.401 | 2,123,163 | +0.16(+2.17%) |