Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.454 | 5.454 | 4.888 | 4.889 | 17,457 | -0.58(-10.53%) |
Sep 29, 2015 | 5.826 | 5.826 | 5.464 | 5.464 | 20,083 | -0.19(-3.33%) |
Sep 28, 2015 | 5.657 | 5.846 | 5.652 | 5.652 | 3,616 | -0.13(-2.25%) |
Sep 25, 2015 | 5.866 | 5.940 | 5.669 | 5.782 | 11,013 | +0.11(+1.91%) |
Sep 24, 2015 | 5.866 | 6.157 | 5.538 | 5.674 | 152,340 | -0.03(-0.46%) |
Sep 23, 2015 | 5.698 | 5.735 | 5.698 | 5.700 | 3,688 | -0.02(-0.32%) |
Sep 22, 2015 | 5.767 | 5.905 | 5.496 | 5.718 | 95,378 | -0.05(-0.85%) |
Sep 21, 2015 | 5.762 | 5.767 | 5.615 | 5.767 | 3,235 | -0.00(-0.09%) |
Sep 18, 2015 | 5.915 | 6.004 | 5.571 | 5.772 | 24,710 | -0.14(-2.42%) |
Sep 17, 2015 | 5.871 | 5.915 | 5.575 | 5.915 | 47,762 | +0.11(+1.87%) |
Sep 16, 2015 | 5.793 | 5.859 | 5.792 | 5.807 | 6,369 | -0.11(-1.92%) |
Sep 14, 2015 | 5.827 | 6.019 | 5.827 | 5.920 | 190 | -0.03(-0.48%) |
Sep 11, 2015 | 5.979 | 5.979 | 5.949 | 5.949 | 996 | -0.03(-0.51%) |
Sep 10, 2015 | 6.051 | 6.162 | 5.945 | 5.979 | 3,613 | +0.03(+0.58%) |
Sep 09, 2015 | 5.871 | 5.994 | 5.871 | 5.945 | 7,576 | -0.16(-2.55%) |
Sep 08, 2015 | 6.191 | 6.255 | 6.014 | 6.100 | 36,633 | -0.21(-3.32%) |
Sep 04, 2015 | 6.093 | 6.310 | 6.310 | 6.310 | 5,274 | -0.00(-0.08%) |
Sep 03, 2015 | 5.989 | 6.320 | 5.915 | 6.315 | 9,889 | +0.40(+6.84%) |
Sep 02, 2015 | 5.915 | 6.048 | 5.792 | 5.910 | 41,960 | -0.03(-0.50%) |
Sep 01, 2015 | 5.762 | 6.068 | 5.762 | 5.940 | 28,640 | +0.03(+0.50%) |
Aug 31, 2015 | 5.762 | 6.156 | 5.698 | 5.910 | 16,529 | +0.01(+0.15%) |
Aug 28, 2015 | 5.723 | 6.112 | 5.620 | 5.901 | 46,169 | +0.30(+5.38%) |
Aug 27, 2015 | 5.171 | 5.693 | 4.885 | 5.600 | 62,871 | +0.33(+6.24%) |
Aug 26, 2015 | 5.124 | 5.271 | 4.849 | 5.271 | 49,074 | +0.32(+6.54%) |
Aug 25, 2015 | 4.413 | 4.952 | 4.413 | 4.947 | 44,265 | +0.71(+16.65%) |
Aug 24, 2015 | 4.403 | 4.457 | 3.628 | 4.241 | 26,439 | -0.44(-9.42%) |
Aug 21, 2015 | 4.609 | 4.683 | 4.511 | 4.683 | 32,970 | -0.25(-4.98%) |
Aug 20, 2015 | 5.242 | 5.242 | 4.908 | 4.928 | 27,429 | -0.15(-2.90%) |
Aug 19, 2015 | 5.428 | 5.428 | 5.001 | 5.075 | 69,238 | -0.43(-7.75%) |
Aug 18, 2015 | 5.742 | 5.742 | 5.443 | 5.501 | 12,903 | -0.24(-4.18%) |
Aug 17, 2015 | 5.825 | 5.913 | 5.742 | 5.742 | 24,845 | -0.16(-2.66%) |
Aug 14, 2015 | 5.889 | 5.899 | 5.889 | 5.899 | 1,654 | -0.07(-1.15%) |
Aug 13, 2015 | 5.884 | 6.011 | 5.884 | 5.967 | 11,276 | +0.05(+0.91%) |
Aug 12, 2015 | 5.840 | 5.928 | 5.825 | 5.913 | 12,918 | -0.01(-0.17%) |
Aug 11, 2015 | 5.796 | 5.923 | 5.796 | 5.923 | 16,886 | +0.10(+1.68%) |
Aug 10, 2015 | 5.879 | 5.884 | 5.825 | 5.825 | 11,882 | -0.01(-0.17%) |
Aug 07, 2015 | 5.850 | 5.850 | 5.787 | 5.835 | 6,903 | +0.01(+0.17%) |
Aug 06, 2015 | 5.815 | 5.894 | 5.791 | 5.825 | 16,215 | -0.08(-1.33%) |
Aug 05, 2015 | 5.894 | 6.021 | 5.894 | 5.903 | 7,843 | -0.03(-0.58%) |
Aug 04, 2015 | 6.085 | 6.085 | 5.938 | 5.938 | 16,791 | -0.11(-1.78%) |
Aug 03, 2015 | 6.065 | 6.104 | 6.046 | 6.046 | 6,693 | -0.05(-0.88%) |
Jul 31, 2015 | 6.100 | 6.149 | 6.100 | 6.100 | 28,575 | -0.02(-0.32%) |
Jul 30, 2015 | 6.124 | 6.203 | 6.080 | 6.119 | 14,943 | +0.08(+1.38%) |
Jul 29, 2015 | 5.972 | 6.158 | 5.972 | 6.036 | 7,956 | -0.16(-2.51%) |
Jul 28, 2015 | 5.938 | 6.216 | 5.938 | 6.192 | 16,487 | +0.26(+4.39%) |
Jul 27, 2015 | 5.885 | 6.075 | 5.885 | 5.931 | 15,645 | +0.03(+0.54%) |
Jul 24, 2015 | 5.977 | 5.977 | 5.873 | 5.899 | 9,298 | -0.17(-2.81%) |
Jul 23, 2015 | 6.041 | 6.197 | 5.909 | 6.070 | 29,040 | +0.17(+2.81%) |
Jul 22, 2015 | 5.865 | 6.177 | 5.865 | 5.904 | 47,454 | +0.02(+0.41%) |
Jul 21, 2015 | 6.109 | 6.123 | 5.875 | 5.880 | 50,040 | -0.23(-3.83%) |
Jul 20, 2015 | 6.138 | 6.241 | 6.114 | 6.114 | 7,062 | -0.09(-1.42%) |
Jul 17, 2015 | 6.104 | 6.241 | 6.104 | 6.202 | 23,824 | +0.03(+0.55%) |
Jul 16, 2015 | 6.051 | 6.236 | 6.051 | 6.168 | 29,966 | +0.11(+1.85%) |
Jul 15, 2015 | 6.280 | 6.280 | 6.051 | 6.055 | 28,876 | -0.13(-2.13%) |
Jul 14, 2015 | 6.192 | 6.338 | 6.051 | 6.187 | 18,153 | -0.06(-0.94%) |
Jul 13, 2015 | 6.265 | 6.329 | 6.152 | 6.246 | 19,258 | -0.06(-1.01%) |
Jul 10, 2015 | 6.392 | 6.392 | 6.304 | 6.309 | 11,773 | -0.03(-0.46%) |
Jul 09, 2015 | 6.260 | 6.392 | 6.260 | 6.338 | 21,143 | +0.13(+2.12%) |
Jul 08, 2015 | 6.343 | 6.343 | 6.055 | 6.207 | 18,194 | +0.00(+0.00%) |
Jul 07, 2015 | 6.173 | 6.280 | 6.104 | 6.207 | 42,697 | -0.13(-2.11%) |
Jul 06, 2015 | 6.626 | 6.636 | 6.307 | 6.340 | 33,497 | -0.42(-6.25%) |
Jul 02, 2015 | 6.719 | 6.763 | 6.763 | 6.763 | 14,140 | -0.06(-0.86%) |