Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.443 | 5.443 | 4.878 | 4.879 | 17,494 | -0.57(-10.53%) |
Sep 29, 2015 | 5.814 | 5.814 | 5.453 | 5.453 | 20,125 | -0.19(-3.33%) |
Sep 28, 2015 | 5.646 | 5.834 | 5.641 | 5.641 | 3,623 | -0.13(-2.25%) |
Sep 25, 2015 | 5.854 | 5.928 | 5.657 | 5.770 | 11,036 | +0.11(+1.91%) |
Sep 24, 2015 | 5.854 | 6.144 | 5.527 | 5.662 | 152,655 | -0.03(-0.46%) |
Sep 23, 2015 | 5.687 | 5.724 | 5.687 | 5.688 | 3,695 | -0.02(-0.32%) |
Sep 22, 2015 | 5.756 | 5.893 | 5.485 | 5.706 | 95,575 | -0.05(-0.85%) |
Sep 21, 2015 | 5.751 | 5.756 | 5.603 | 5.756 | 3,242 | -0.00(-0.09%) |
Sep 18, 2015 | 5.903 | 5.992 | 5.559 | 5.760 | 24,761 | -0.14(-2.42%) |
Sep 17, 2015 | 5.859 | 5.903 | 5.564 | 5.903 | 47,860 | +0.11(+1.87%) |
Sep 16, 2015 | 5.781 | 5.847 | 5.780 | 5.795 | 6,383 | -0.11(-1.92%) |
Sep 14, 2015 | 5.815 | 6.006 | 5.815 | 5.908 | 191 | -0.03(-0.48%) |
Sep 11, 2015 | 5.967 | 5.967 | 5.937 | 5.937 | 998 | -0.03(-0.51%) |
Sep 10, 2015 | 6.038 | 6.149 | 5.933 | 5.967 | 3,620 | +0.03(+0.58%) |
Sep 09, 2015 | 5.859 | 5.982 | 5.859 | 5.933 | 7,592 | -0.15(-2.55%) |
Sep 08, 2015 | 6.179 | 6.243 | 6.002 | 6.088 | 36,708 | -0.21(-3.32%) |
Sep 04, 2015 | 6.080 | 6.297 | 6.297 | 6.297 | 5,285 | -0.00(-0.08%) |
Sep 03, 2015 | 5.977 | 6.306 | 5.903 | 6.302 | 9,910 | +0.40(+6.84%) |
Sep 02, 2015 | 5.903 | 6.036 | 5.780 | 5.898 | 42,046 | -0.03(-0.50%) |
Sep 01, 2015 | 5.751 | 6.056 | 5.751 | 5.928 | 28,699 | +0.03(+0.50%) |
Aug 31, 2015 | 5.751 | 6.144 | 5.687 | 5.898 | 16,563 | +0.01(+0.15%) |
Aug 28, 2015 | 5.711 | 6.100 | 5.608 | 5.889 | 46,265 | +0.30(+5.38%) |
Aug 27, 2015 | 5.160 | 5.682 | 4.875 | 5.588 | 63,001 | +0.33(+6.24%) |
Aug 26, 2015 | 5.113 | 5.260 | 4.839 | 5.260 | 49,175 | +0.32(+6.54%) |
Aug 25, 2015 | 4.404 | 4.942 | 4.404 | 4.937 | 44,356 | +0.70(+16.65%) |
Aug 24, 2015 | 4.394 | 4.448 | 3.621 | 4.233 | 26,494 | -0.44(-9.42%) |
Aug 21, 2015 | 4.599 | 4.673 | 4.502 | 4.673 | 33,038 | -0.24(-4.98%) |
Aug 20, 2015 | 5.231 | 5.231 | 4.898 | 4.918 | 27,485 | -0.15(-2.90%) |
Aug 19, 2015 | 5.417 | 5.417 | 4.991 | 5.064 | 69,381 | -0.43(-7.75%) |
Aug 18, 2015 | 5.730 | 5.730 | 5.431 | 5.490 | 12,930 | -0.24(-4.18%) |
Aug 17, 2015 | 5.813 | 5.901 | 5.730 | 5.730 | 24,896 | -0.16(-2.66%) |
Aug 14, 2015 | 5.877 | 5.886 | 5.877 | 5.886 | 1,657 | -0.07(-1.15%) |
Aug 13, 2015 | 5.872 | 5.999 | 5.872 | 5.955 | 11,299 | +0.05(+0.91%) |
Aug 12, 2015 | 5.828 | 5.916 | 5.813 | 5.901 | 12,944 | -0.01(-0.17%) |
Aug 11, 2015 | 5.784 | 5.911 | 5.784 | 5.911 | 16,921 | +0.10(+1.68%) |
Aug 10, 2015 | 5.867 | 5.872 | 5.813 | 5.813 | 11,906 | -0.01(-0.17%) |
Aug 07, 2015 | 5.837 | 5.837 | 5.775 | 5.823 | 6,917 | +0.01(+0.17%) |
Aug 06, 2015 | 5.803 | 5.881 | 5.779 | 5.813 | 16,249 | -0.08(-1.33%) |
Aug 05, 2015 | 5.881 | 6.008 | 5.881 | 5.891 | 7,860 | -0.03(-0.58%) |
Aug 04, 2015 | 6.072 | 6.072 | 5.926 | 5.926 | 16,825 | -0.11(-1.78%) |
Aug 03, 2015 | 6.053 | 6.092 | 6.033 | 6.033 | 6,707 | -0.05(-0.88%) |
Jul 31, 2015 | 6.087 | 6.136 | 6.087 | 6.087 | 28,634 | -0.02(-0.32%) |
Jul 30, 2015 | 6.111 | 6.190 | 6.067 | 6.107 | 14,974 | +0.08(+1.38%) |
Jul 29, 2015 | 5.960 | 6.146 | 5.960 | 6.023 | 7,972 | -0.16(-2.51%) |
Jul 28, 2015 | 5.926 | 6.203 | 5.926 | 6.179 | 16,521 | +0.26(+4.39%) |
Jul 27, 2015 | 5.872 | 6.062 | 5.872 | 5.919 | 15,677 | +0.03(+0.54%) |
Jul 24, 2015 | 5.965 | 5.965 | 5.861 | 5.887 | 9,317 | -0.17(-2.81%) |
Jul 23, 2015 | 6.028 | 6.184 | 5.897 | 6.058 | 29,100 | +0.17(+2.81%) |
Jul 22, 2015 | 5.853 | 6.165 | 5.853 | 5.892 | 47,552 | +0.02(+0.41%) |
Jul 21, 2015 | 6.096 | 6.111 | 5.863 | 5.868 | 50,143 | -0.23(-3.83%) |
Jul 20, 2015 | 6.126 | 6.228 | 6.101 | 6.101 | 7,076 | -0.09(-1.42%) |
Jul 17, 2015 | 6.092 | 6.228 | 6.092 | 6.189 | 23,873 | +0.03(+0.55%) |
Jul 16, 2015 | 6.038 | 6.223 | 6.038 | 6.155 | 30,028 | +0.11(+1.85%) |
Jul 15, 2015 | 6.267 | 6.267 | 6.038 | 6.043 | 28,935 | -0.13(-2.13%) |
Jul 14, 2015 | 6.179 | 6.325 | 6.038 | 6.174 | 18,191 | -0.06(-0.94%) |
Jul 13, 2015 | 6.252 | 6.316 | 6.140 | 6.233 | 19,298 | -0.06(-1.01%) |
Jul 10, 2015 | 6.379 | 6.379 | 6.291 | 6.296 | 11,798 | -0.03(-0.46%) |
Jul 09, 2015 | 6.247 | 6.379 | 6.247 | 6.325 | 21,187 | +0.13(+2.12%) |
Jul 08, 2015 | 6.330 | 6.330 | 6.043 | 6.194 | 18,232 | +0.00(+0.00%) |
Jul 07, 2015 | 6.160 | 6.267 | 6.092 | 6.194 | 42,785 | -0.13(-2.11%) |
Jul 06, 2015 | 6.613 | 6.622 | 6.294 | 6.327 | 33,566 | -0.42(-6.25%) |
Jul 02, 2015 | 6.705 | 6.749 | 6.749 | 6.749 | 14,170 | -0.06(-0.86%) |