Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.595 | 5.695 | 5.568 | 5.600 | 48,893 | -0.04(-0.64%) |
Sep 29, 2015 | 5.695 | 5.695 | 5.600 | 5.636 | 62,228 | -0.02(-0.40%) |
Sep 28, 2015 | 5.803 | 5.849 | 5.572 | 5.658 | 119,401 | -0.17(-2.87%) |
Sep 25, 2015 | 5.903 | 5.930 | 5.817 | 5.826 | 25,190 | -0.06(-1.00%) |
Sep 24, 2015 | 5.921 | 5.935 | 5.758 | 5.885 | 143,966 | -0.03(-0.54%) |
Sep 23, 2015 | 5.898 | 5.944 | 5.898 | 5.916 | 68,557 | +0.01(+0.15%) |
Sep 22, 2015 | 5.885 | 5.925 | 5.858 | 5.907 | 72,544 | -0.03(-0.53%) |
Sep 21, 2015 | 5.962 | 5.966 | 5.907 | 5.939 | 131,240 | +0.05(+0.92%) |
Sep 18, 2015 | 6.197 | 6.360 | 5.862 | 5.885 | 686,817 | -0.36(-5.73%) |
Sep 17, 2015 | 6.111 | 6.401 | 6.102 | 6.242 | 75,895 | +0.19(+3.14%) |
Sep 16, 2015 | 6.057 | 6.102 | 5.930 | 6.052 | 63,255 | +0.06(+0.98%) |
Sep 15, 2015 | 5.953 | 5.998 | 5.948 | 5.993 | 70,642 | +0.05(+0.76%) |
Sep 14, 2015 | 5.980 | 5.998 | 5.921 | 5.948 | 78,396 | -0.05(-0.76%) |
Sep 11, 2015 | 5.930 | 6.030 | 5.907 | 5.993 | 183,633 | +0.05(+0.84%) |
Sep 10, 2015 | 5.930 | 6.025 | 5.925 | 5.944 | 232,425 | +0.00(+0.08%) |
Sep 09, 2015 | 5.989 | 6.021 | 5.862 | 5.939 | 277,844 | -0.01(-0.15%) |
Sep 08, 2015 | 5.885 | 5.980 | 5.885 | 5.948 | 74,996 | +0.12(+2.02%) |
Sep 04, 2015 | 5.835 | 5.830 | 5.830 | 5.830 | 39,321 | -0.04(-0.62%) |
Sep 03, 2015 | 5.867 | 5.894 | 5.810 | 5.867 | 57,867 | -0.01(-0.15%) |
Sep 02, 2015 | 5.844 | 5.916 | 5.839 | 5.876 | 30,205 | +0.06(+1.09%) |
Sep 01, 2015 | 5.681 | 5.849 | 5.681 | 5.812 | 72,350 | +0.01(+0.23%) |
Aug 31, 2015 | 5.898 | 5.898 | 5.744 | 5.799 | 86,157 | -0.12(-1.99%) |
Aug 28, 2015 | 5.898 | 5.971 | 5.898 | 5.916 | 50,937 | +0.03(+0.54%) |
Aug 27, 2015 | 5.912 | 5.975 | 5.862 | 5.885 | 111,396 | -0.02(-0.31%) |
Aug 26, 2015 | 5.989 | 5.989 | 5.862 | 5.903 | 86,013 | -0.01(-0.23%) |
Aug 25, 2015 | 5.975 | 5.975 | 5.907 | 5.916 | 43,225 | +0.07(+1.24%) |
Aug 24, 2015 | 5.957 | 5.980 | 5.830 | 5.844 | 42,368 | -0.14(-2.34%) |
Aug 21, 2015 | 5.957 | 6.161 | 5.957 | 5.984 | 50,168 | -0.04(-0.60%) |
Aug 20, 2015 | 6.030 | 6.043 | 5.980 | 6.021 | 98,178 | -0.01(-0.23%) |
Aug 19, 2015 | 6.039 | 6.111 | 6.016 | 6.034 | 62,809 | -0.00(-0.07%) |
Aug 18, 2015 | 6.093 | 6.111 | 6.021 | 6.039 | 49,662 | -0.07(-1.19%) |
Aug 17, 2015 | 6.066 | 6.125 | 6.057 | 6.111 | 71,861 | +0.03(+0.45%) |
Aug 14, 2015 | 5.998 | 6.116 | 5.998 | 6.084 | 203,256 | +0.08(+1.36%) |
Aug 13, 2015 | 6.111 | 6.134 | 5.998 | 6.002 | 132,716 | -0.13(-2.07%) |
Aug 12, 2015 | 6.129 | 6.202 | 6.088 | 6.129 | 64,708 | -0.03(-0.51%) |
Aug 11, 2015 | 6.130 | 6.192 | 6.076 | 6.161 | 62,955 | +0.03(+0.44%) |
Aug 10, 2015 | 6.183 | 6.237 | 6.116 | 6.134 | 249,566 | -0.05(-0.79%) |
Aug 07, 2015 | 6.148 | 6.237 | 6.148 | 6.183 | 156,705 | +0.03(+0.43%) |
Aug 06, 2015 | 6.121 | 6.205 | 6.107 | 6.156 | 49,174 | +0.01(+0.22%) |
Aug 05, 2015 | 6.263 | 6.263 | 6.139 | 6.143 | 480,965 | -0.08(-1.36%) |
Aug 04, 2015 | 6.205 | 6.254 | 6.192 | 6.228 | 30,320 | +0.03(+0.50%) |
Aug 03, 2015 | 6.228 | 6.246 | 6.148 | 6.197 | 30,132 | -0.06(-0.93%) |
Jul 31, 2015 | 6.237 | 6.254 | 6.201 | 6.254 | 28,208 | +0.06(+0.93%) |
Jul 30, 2015 | 6.201 | 6.219 | 6.152 | 6.197 | 8,427 | -0.04(-0.57%) |
Jul 29, 2015 | 6.174 | 6.254 | 6.174 | 6.232 | 10,714 | +0.04(+0.72%) |
Jul 28, 2015 | 6.214 | 6.237 | 6.170 | 6.188 | 23,027 | -0.01(-0.22%) |
Jul 27, 2015 | 6.165 | 6.201 | 6.148 | 6.201 | 11,008 | +0.04(+0.65%) |
Jul 24, 2015 | 6.214 | 6.228 | 6.125 | 6.161 | 84,963 | -0.07(-1.07%) |
Jul 23, 2015 | 6.232 | 6.237 | 6.192 | 6.228 | 9,607 | -0.00(-0.07%) |
Jul 22, 2015 | 6.321 | 6.321 | 6.228 | 6.232 | 19,152 | -0.08(-1.20%) |
Jul 21, 2015 | 6.237 | 6.379 | 6.237 | 6.308 | 10,676 | +0.07(+1.14%) |
Jul 20, 2015 | 6.281 | 6.281 | 6.223 | 6.237 | 18,169 | -0.06(-0.99%) |
Jul 17, 2015 | 6.344 | 6.348 | 6.290 | 6.299 | 16,986 | -0.07(-1.05%) |
Jul 16, 2015 | 6.232 | 6.379 | 6.214 | 6.366 | 26,715 | +0.16(+2.58%) |
Jul 15, 2015 | 6.201 | 6.210 | 6.192 | 6.205 | 55,891 | +0.00(+0.07%) |
Jul 14, 2015 | 6.217 | 6.217 | 6.192 | 6.201 | 22,975 | -0.01(-0.21%) |
Jul 13, 2015 | 6.237 | 6.237 | 6.210 | 6.214 | 8,097 | -0.01(-0.21%) |
Jul 10, 2015 | 6.197 | 6.228 | 6.179 | 6.228 | 23,956 | +0.08(+1.30%) |
Jul 09, 2015 | 6.299 | 6.299 | 6.148 | 6.148 | 51,435 | -0.08(-1.29%) |
Jul 08, 2015 | 6.210 | 6.308 | 6.210 | 6.228 | 8,260 | -0.01(-0.14%) |
Jul 07, 2015 | 6.312 | 6.321 | 6.219 | 6.237 | 55,314 | -0.06(-0.92%) |
Jul 06, 2015 | 6.317 | 6.321 | 6.290 | 6.295 | 20,185 | -0.03(-0.49%) |
Jul 02, 2015 | 6.308 | 6.326 | 6.326 | 6.326 | 30,529 | +0.00(+0.07%) |