Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.429 | 5.429 | 4.866 | 4.866 | 17,539 | -0.57(-10.53%) |
Sep 29, 2015 | 5.799 | 5.799 | 5.438 | 5.438 | 20,177 | -0.19(-3.33%) |
Sep 28, 2015 | 5.631 | 5.819 | 5.626 | 5.626 | 3,633 | -0.13(-2.25%) |
Sep 25, 2015 | 5.839 | 5.912 | 5.642 | 5.755 | 11,064 | +0.11(+1.91%) |
Sep 24, 2015 | 5.839 | 6.128 | 5.512 | 5.647 | 153,052 | -0.03(-0.46%) |
Sep 23, 2015 | 5.672 | 5.709 | 5.672 | 5.673 | 3,705 | -0.02(-0.32%) |
Sep 22, 2015 | 5.741 | 5.878 | 5.471 | 5.692 | 95,824 | -0.05(-0.85%) |
Sep 21, 2015 | 5.736 | 5.741 | 5.588 | 5.741 | 3,250 | -0.00(-0.09%) |
Sep 18, 2015 | 5.888 | 5.976 | 5.545 | 5.745 | 24,826 | -0.14(-2.42%) |
Sep 17, 2015 | 5.844 | 5.888 | 5.549 | 5.888 | 47,985 | +0.11(+1.87%) |
Sep 16, 2015 | 5.766 | 5.831 | 5.765 | 5.780 | 6,399 | -0.11(-1.92%) |
Sep 14, 2015 | 5.799 | 5.991 | 5.799 | 5.893 | 191 | -0.03(-0.48%) |
Sep 11, 2015 | 5.952 | 5.952 | 5.921 | 5.921 | 1,000 | -0.03(-0.51%) |
Sep 10, 2015 | 6.023 | 6.133 | 5.917 | 5.952 | 3,629 | +0.03(+0.58%) |
Sep 09, 2015 | 5.844 | 5.966 | 5.844 | 5.917 | 7,612 | -0.15(-2.55%) |
Sep 08, 2015 | 6.163 | 6.226 | 5.986 | 6.072 | 36,804 | -0.21(-3.32%) |
Sep 04, 2015 | 6.064 | 6.280 | 6.280 | 6.280 | 5,299 | -0.00(-0.08%) |
Sep 03, 2015 | 5.961 | 6.290 | 5.888 | 6.285 | 9,935 | +0.40(+6.84%) |
Sep 02, 2015 | 5.888 | 6.020 | 5.765 | 5.883 | 42,156 | -0.03(-0.50%) |
Sep 01, 2015 | 5.736 | 6.040 | 5.736 | 5.912 | 28,774 | +0.03(+0.50%) |
Aug 31, 2015 | 5.736 | 6.128 | 5.672 | 5.883 | 16,606 | +0.01(+0.15%) |
Aug 28, 2015 | 5.696 | 6.084 | 5.593 | 5.874 | 46,385 | +0.30(+5.38%) |
Aug 27, 2015 | 5.147 | 5.667 | 4.862 | 5.574 | 63,165 | +0.33(+6.24%) |
Aug 26, 2015 | 5.100 | 5.246 | 4.827 | 5.246 | 49,303 | +0.32(+6.54%) |
Aug 25, 2015 | 4.392 | 4.929 | 4.392 | 4.924 | 44,472 | +0.70(+16.65%) |
Aug 24, 2015 | 4.383 | 4.436 | 3.611 | 4.222 | 26,563 | -0.44(-9.42%) |
Aug 21, 2015 | 4.588 | 4.661 | 4.490 | 4.661 | 33,124 | -0.24(-4.98%) |
Aug 20, 2015 | 5.217 | 5.217 | 4.885 | 4.905 | 27,557 | -0.15(-2.90%) |
Aug 19, 2015 | 5.403 | 5.403 | 4.978 | 5.051 | 69,562 | -0.42(-7.75%) |
Aug 18, 2015 | 5.715 | 5.715 | 5.417 | 5.476 | 12,964 | -0.24(-4.18%) |
Aug 17, 2015 | 5.798 | 5.886 | 5.715 | 5.715 | 24,961 | -0.16(-2.66%) |
Aug 14, 2015 | 5.861 | 5.871 | 5.861 | 5.871 | 1,661 | -0.07(-1.15%) |
Aug 13, 2015 | 5.856 | 5.983 | 5.856 | 5.939 | 11,329 | +0.05(+0.91%) |
Aug 12, 2015 | 5.813 | 5.900 | 5.798 | 5.886 | 12,978 | -0.01(-0.17%) |
Aug 11, 2015 | 5.769 | 5.895 | 5.769 | 5.895 | 16,965 | +0.10(+1.68%) |
Aug 10, 2015 | 5.852 | 5.856 | 5.798 | 5.798 | 11,937 | -0.01(-0.17%) |
Aug 07, 2015 | 5.822 | 5.822 | 5.760 | 5.808 | 6,935 | +0.01(+0.17%) |
Aug 06, 2015 | 5.788 | 5.866 | 5.764 | 5.798 | 16,291 | -0.08(-1.33%) |
Aug 05, 2015 | 5.866 | 5.993 | 5.866 | 5.876 | 7,880 | -0.03(-0.58%) |
Aug 04, 2015 | 6.057 | 6.057 | 5.910 | 5.910 | 16,869 | -0.11(-1.78%) |
Aug 03, 2015 | 6.037 | 6.076 | 6.018 | 6.018 | 6,724 | -0.05(-0.88%) |
Jul 31, 2015 | 6.071 | 6.120 | 6.071 | 6.071 | 28,708 | -0.02(-0.32%) |
Jul 30, 2015 | 6.096 | 6.174 | 6.052 | 6.091 | 15,013 | +0.08(+1.38%) |
Jul 29, 2015 | 5.944 | 6.130 | 5.944 | 6.008 | 7,993 | -0.15(-2.51%) |
Jul 28, 2015 | 5.911 | 6.187 | 5.911 | 6.163 | 16,564 | +0.26(+4.39%) |
Jul 27, 2015 | 5.857 | 6.047 | 5.857 | 5.903 | 15,718 | +0.03(+0.54%) |
Jul 24, 2015 | 5.949 | 5.949 | 5.846 | 5.872 | 9,341 | -0.17(-2.81%) |
Jul 23, 2015 | 6.013 | 6.168 | 5.882 | 6.042 | 29,175 | +0.17(+2.81%) |
Jul 22, 2015 | 5.838 | 6.149 | 5.838 | 5.877 | 47,676 | +0.02(+0.41%) |
Jul 21, 2015 | 6.081 | 6.095 | 5.848 | 5.852 | 50,274 | -0.23(-3.83%) |
Jul 20, 2015 | 6.110 | 6.212 | 6.085 | 6.085 | 7,095 | -0.09(-1.42%) |
Jul 17, 2015 | 6.076 | 6.212 | 6.076 | 6.173 | 23,935 | +0.03(+0.55%) |
Jul 16, 2015 | 6.022 | 6.207 | 6.022 | 6.139 | 30,106 | +0.11(+1.85%) |
Jul 15, 2015 | 6.251 | 6.251 | 6.023 | 6.027 | 29,011 | -0.13(-2.13%) |
Jul 14, 2015 | 6.163 | 6.309 | 6.022 | 6.158 | 18,238 | -0.06(-0.94%) |
Jul 13, 2015 | 6.236 | 6.299 | 6.124 | 6.217 | 19,348 | -0.06(-1.01%) |
Jul 10, 2015 | 6.362 | 6.362 | 6.275 | 6.280 | 11,828 | -0.03(-0.46%) |
Jul 09, 2015 | 6.231 | 6.362 | 6.231 | 6.309 | 21,242 | +0.13(+2.12%) |
Jul 08, 2015 | 6.314 | 6.314 | 6.027 | 6.178 | 18,279 | +0.00(+0.00%) |
Jul 07, 2015 | 6.144 | 6.251 | 6.076 | 6.178 | 42,897 | -0.13(-2.11%) |
Jul 06, 2015 | 6.595 | 6.605 | 6.278 | 6.311 | 33,654 | -0.42(-6.25%) |
Jul 02, 2015 | 6.688 | 6.731 | 6.731 | 6.731 | 14,207 | -0.06(-0.86%) |