Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.986 | 6.048 | 5.968 | 6.048 | 987,645 | +0.23(+3.96%) |
Sep 29, 2015 | 5.755 | 5.835 | 5.706 | 5.817 | 1,451,622 | +0.21(+3.80%) |
Sep 28, 2015 | 5.746 | 5.755 | 5.587 | 5.604 | 2,056,169 | -0.22(-3.81%) |
Sep 25, 2015 | 5.897 | 5.928 | 5.786 | 5.826 | 1,513,535 | +0.05(+0.92%) |
Sep 24, 2015 | 5.764 | 5.817 | 5.693 | 5.773 | 1,620,451 | -0.08(-1.36%) |
Sep 23, 2015 | 5.915 | 5.933 | 5.844 | 5.853 | 939,828 | -0.02(-0.30%) |
Sep 22, 2015 | 5.924 | 5.933 | 5.808 | 5.870 | 961,780 | -0.24(-3.92%) |
Sep 21, 2015 | 6.119 | 6.163 | 6.066 | 6.110 | 765,506 | -0.01(-0.14%) |
Sep 18, 2015 | 6.190 | 6.216 | 6.092 | 6.119 | 590,969 | -0.17(-2.68%) |
Sep 17, 2015 | 6.235 | 6.370 | 6.226 | 6.287 | 1,099,344 | -0.01(-0.14%) |
Sep 16, 2015 | 6.278 | 6.305 | 6.229 | 6.296 | 302,079 | +0.05(+0.84%) |
Sep 15, 2015 | 6.174 | 6.244 | 6.139 | 6.244 | 1,404,009 | +0.19(+3.18%) |
Sep 14, 2015 | 6.051 | 6.086 | 6.025 | 6.051 | 477,262 | -0.12(-1.98%) |
Sep 11, 2015 | 6.130 | 6.182 | 6.095 | 6.174 | 862,067 | -0.03(-0.56%) |
Sep 10, 2015 | 6.156 | 6.244 | 6.139 | 6.209 | 988,353 | +0.05(+0.85%) |
Sep 09, 2015 | 6.278 | 6.331 | 6.139 | 6.156 | 1,374,065 | -0.39(-6.01%) |
Sep 08, 2015 | 6.558 | 6.567 | 6.480 | 6.550 | 1,295,365 | +0.29(+4.61%) |
Sep 04, 2015 | 6.287 | 6.261 | 6.261 | 6.261 | 483,509 | -0.12(-1.92%) |
Sep 03, 2015 | 6.375 | 6.445 | 6.348 | 6.383 | 974,264 | +0.07(+1.11%) |
Sep 02, 2015 | 6.305 | 6.322 | 6.209 | 6.313 | 875,953 | +0.09(+1.40%) |
Sep 01, 2015 | 6.270 | 6.322 | 6.182 | 6.226 | 1,146,038 | -0.07(-1.11%) |
Aug 31, 2015 | 6.278 | 6.375 | 6.244 | 6.296 | 1,698,788 | -0.10(-1.64%) |
Aug 28, 2015 | 6.383 | 6.436 | 6.353 | 6.401 | 876,608 | -0.03(-0.41%) |
Aug 27, 2015 | 6.392 | 6.471 | 6.322 | 6.427 | 1,497,220 | +0.09(+1.38%) |
Aug 26, 2015 | 6.322 | 6.348 | 6.113 | 6.340 | 2,326,333 | +0.23(+3.72%) |
Aug 25, 2015 | 6.348 | 6.366 | 6.112 | 6.112 | 2,913,986 | +0.08(+1.30%) |
Aug 24, 2015 | 5.946 | 6.270 | 5.824 | 6.034 | 5,036,554 | -0.08(-1.29%) |
Aug 21, 2015 | 6.270 | 6.357 | 6.086 | 6.112 | 2,466,283 | +0.02(+0.29%) |
Aug 20, 2015 | 6.270 | 6.270 | 6.095 | 6.095 | 1,392,200 | -0.24(-3.73%) |
Aug 19, 2015 | 6.331 | 6.392 | 6.261 | 6.331 | 833,158 | -0.05(-0.82%) |
Aug 18, 2015 | 6.497 | 6.497 | 6.375 | 6.383 | 853,294 | -0.08(-1.22%) |
Aug 17, 2015 | 6.366 | 6.480 | 6.340 | 6.462 | 456,941 | +0.06(+0.96%) |
Aug 14, 2015 | 6.427 | 6.436 | 6.357 | 6.401 | 2,256,935 | -0.06(-0.95%) |
Aug 13, 2015 | 6.541 | 6.558 | 6.462 | 6.462 | 1,012,313 | -0.17(-2.51%) |
Aug 12, 2015 | 6.593 | 6.663 | 6.515 | 6.628 | 1,586,368 | -0.10(-1.56%) |
Aug 11, 2015 | 6.751 | 6.790 | 6.689 | 6.733 | 1,048,872 | -0.10(-1.41%) |
Aug 10, 2015 | 6.733 | 6.864 | 6.733 | 6.829 | 888,824 | +0.08(+1.17%) |
Aug 07, 2015 | 6.646 | 6.760 | 6.620 | 6.751 | 916,072 | +0.12(+1.85%) |
Aug 06, 2015 | 6.663 | 6.672 | 6.558 | 6.628 | 1,082,638 | -0.09(-1.30%) |
Aug 05, 2015 | 6.698 | 6.768 | 6.685 | 6.716 | 1,028,382 | +0.14(+2.13%) |
Aug 04, 2015 | 6.663 | 6.681 | 6.550 | 6.576 | 1,058,714 | -0.12(-1.83%) |
Aug 03, 2015 | 6.821 | 6.847 | 6.689 | 6.698 | 1,475,118 | -0.10(-1.42%) |
Jul 31, 2015 | 6.864 | 6.864 | 6.777 | 6.794 | 844,269 | +0.01(+0.13%) |
Jul 30, 2015 | 6.716 | 6.821 | 6.698 | 6.786 | 1,164,130 | +0.03(+0.52%) |
Jul 29, 2015 | 6.759 | 6.812 | 6.681 | 6.751 | 2,125,710 | +0.04(+0.65%) |
Jul 28, 2015 | 6.611 | 6.759 | 6.585 | 6.707 | 3,849,188 | -0.01(-0.13%) |
Jul 27, 2015 | 6.821 | 6.821 | 6.698 | 6.716 | 1,135,665 | -0.08(-1.16%) |
Jul 24, 2015 | 6.908 | 6.908 | 6.764 | 6.794 | 2,707,788 | -0.19(-2.75%) |
Jul 23, 2015 | 6.961 | 7.030 | 6.899 | 6.987 | 4,122,883 | +0.50(+7.68%) |
Jul 22, 2015 | 6.506 | 6.523 | 6.427 | 6.488 | 4,079,430 | -0.42(-6.08%) |
Jul 21, 2015 | 6.996 | 7.030 | 6.886 | 6.908 | 1,520,544 | -0.10(-1.37%) |
Jul 20, 2015 | 7.092 | 7.109 | 7.004 | 7.004 | 1,188,883 | +0.00(+0.00%) |
Jul 17, 2015 | 6.996 | 7.035 | 6.969 | 7.004 | 1,441,021 | +0.03(+0.50%) |
Jul 16, 2015 | 7.074 | 7.074 | 6.943 | 6.969 | 1,575,709 | -0.01(-0.13%) |
Jul 15, 2015 | 7.013 | 7.079 | 6.934 | 6.978 | 1,949,659 | +0.04(+0.63%) |
Jul 14, 2015 | 6.891 | 6.952 | 6.873 | 6.934 | 979,651 | +0.08(+1.15%) |
Jul 13, 2015 | 6.891 | 6.904 | 6.812 | 6.856 | 1,859,942 | -0.16(-2.24%) |
Jul 10, 2015 | 6.978 | 7.030 | 6.926 | 7.013 | 1,416,212 | +0.33(+4.97%) |
Jul 09, 2015 | 6.873 | 6.873 | 6.672 | 6.681 | 3,400,833 | +0.02(+0.26%) |
Jul 08, 2015 | 6.733 | 6.733 | 6.611 | 6.663 | 2,952,039 | -0.20(-2.93%) |
Jul 07, 2015 | 6.786 | 6.912 | 6.663 | 6.864 | 2,446,362 | -0.11(-1.63%) |
Jul 06, 2015 | 6.891 | 7.161 | 6.886 | 6.978 | 3,170,121 | -0.05(-0.75%) |
Jul 02, 2015 | 7.057 | 7.030 | 7.030 | 7.030 | 1,043,182 | -0.03(-0.37%) |