Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.454 | 5.832 | 5.418 | 5.722 | 828,251 | +0.30(+5.62%) |
Sep 29, 2015 | 5.412 | 5.631 | 5.381 | 5.418 | 426,637 | +0.10(+1.83%) |
Sep 28, 2015 | 5.600 | 5.600 | 5.272 | 5.320 | 566,370 | -0.30(-5.41%) |
Sep 25, 2015 | 5.673 | 5.838 | 5.509 | 5.625 | 417,818 | -0.01(-0.11%) |
Sep 24, 2015 | 5.661 | 5.843 | 5.594 | 5.631 | 542,095 | -0.06(-1.07%) |
Sep 23, 2015 | 6.039 | 6.197 | 5.600 | 5.692 | 483,768 | -0.37(-6.03%) |
Sep 22, 2015 | 6.081 | 6.197 | 5.935 | 6.057 | 386,578 | -0.14(-2.26%) |
Sep 21, 2015 | 6.349 | 6.428 | 6.008 | 6.197 | 349,083 | -0.07(-1.07%) |
Sep 18, 2015 | 6.124 | 6.264 | 6.020 | 6.264 | 569,855 | +0.08(+1.28%) |
Sep 17, 2015 | 6.233 | 6.402 | 6.148 | 6.185 | 709,907 | -0.04(-0.59%) |
Sep 16, 2015 | 6.160 | 6.410 | 6.148 | 6.221 | 493,708 | +0.14(+2.30%) |
Sep 15, 2015 | 6.039 | 6.300 | 6.026 | 6.081 | 314,489 | +0.02(+0.30%) |
Sep 14, 2015 | 6.191 | 6.191 | 5.965 | 6.063 | 484,524 | -0.13(-2.16%) |
Sep 11, 2015 | 6.611 | 6.672 | 6.154 | 6.197 | 673,296 | -0.51(-7.62%) |
Sep 10, 2015 | 6.732 | 6.939 | 6.544 | 6.708 | 264,575 | -0.04(-0.63%) |
Sep 09, 2015 | 6.891 | 7.086 | 6.732 | 6.751 | 327,930 | -0.14(-2.03%) |
Sep 08, 2015 | 7.031 | 7.134 | 6.812 | 6.891 | 273,718 | -0.03(-0.44%) |
Sep 04, 2015 | 6.824 | 6.921 | 6.921 | 6.921 | 357,962 | +0.01(+0.09%) |
Sep 03, 2015 | 6.891 | 7.201 | 6.806 | 6.915 | 477,954 | +0.02(+0.35%) |
Sep 02, 2015 | 7.274 | 7.305 | 6.708 | 6.891 | 595,485 | -0.18(-2.50%) |
Sep 01, 2015 | 7.146 | 7.345 | 6.666 | 7.067 | 1,006,179 | -0.18(-2.44%) |
Aug 31, 2015 | 6.379 | 7.481 | 6.166 | 7.244 | 936,529 | +0.77(+11.84%) |
Aug 28, 2015 | 5.692 | 6.751 | 5.518 | 6.477 | 901,618 | +0.80(+14.04%) |
Aug 27, 2015 | 5.430 | 5.905 | 5.205 | 5.679 | 1,622,126 | +0.72(+14.48%) |
Aug 26, 2015 | 5.862 | 5.862 | 4.835 | 4.961 | 2,301,994 | -0.72(-12.65%) |
Aug 25, 2015 | 5.935 | 6.008 | 5.588 | 5.679 | 634,521 | +0.02(+0.32%) |
Aug 24, 2015 | 6.081 | 6.081 | 5.485 | 5.661 | 760,086 | -0.70(-11.00%) |
Aug 21, 2015 | 6.519 | 6.684 | 6.258 | 6.361 | 415,067 | -0.28(-4.22%) |
Aug 20, 2015 | 6.757 | 6.946 | 6.544 | 6.641 | 627,571 | -0.12(-1.71%) |
Aug 19, 2015 | 6.793 | 6.946 | 6.513 | 6.757 | 673,444 | -0.10(-1.51%) |
Aug 18, 2015 | 7.226 | 7.305 | 6.842 | 6.860 | 429,707 | -0.23(-3.26%) |
Aug 17, 2015 | 6.885 | 7.174 | 6.720 | 7.092 | 340,172 | +0.20(+2.92%) |
Aug 14, 2015 | 7.250 | 7.262 | 6.818 | 6.891 | 332,275 | -0.27(-3.74%) |
Aug 13, 2015 | 7.457 | 7.588 | 7.049 | 7.159 | 409,332 | -0.26(-3.53%) |
Aug 12, 2015 | 7.457 | 7.822 | 7.366 | 7.420 | 326,156 | -0.02(-0.33%) |
Aug 11, 2015 | 7.445 | 7.542 | 7.359 | 7.445 | 390,013 | -0.14(-1.85%) |
Aug 10, 2015 | 6.836 | 7.609 | 6.702 | 7.585 | 955,925 | +0.80(+11.75%) |
Aug 07, 2015 | 6.757 | 7.152 | 6.757 | 6.787 | 340,072 | -0.07(-0.98%) |
Aug 06, 2015 | 6.872 | 6.879 | 6.367 | 6.854 | 1,262,830 | -0.06(-0.88%) |
Aug 05, 2015 | 7.134 | 7.384 | 6.848 | 6.915 | 903,468 | -0.20(-2.76%) |
Aug 04, 2015 | 6.960 | 7.198 | 6.879 | 7.111 | 1,112,751 | +0.21(+3.03%) |
Aug 03, 2015 | 7.466 | 7.511 | 6.891 | 6.902 | 988,668 | -0.56(-7.54%) |
Jul 31, 2015 | 7.547 | 7.605 | 7.355 | 7.466 | 377,443 | -0.11(-1.46%) |
Jul 30, 2015 | 7.535 | 7.686 | 7.460 | 7.576 | 509,865 | +0.07(+0.93%) |
Jul 29, 2015 | 7.216 | 7.756 | 7.204 | 7.506 | 554,575 | +0.25(+3.44%) |
Jul 28, 2015 | 7.024 | 7.297 | 6.960 | 7.257 | 411,780 | +0.26(+3.65%) |
Jul 27, 2015 | 6.966 | 7.071 | 6.821 | 7.001 | 266,933 | +0.03(+0.42%) |
Jul 24, 2015 | 7.007 | 7.036 | 6.821 | 6.972 | 644,039 | -0.05(-0.74%) |
Jul 23, 2015 | 7.140 | 7.164 | 6.850 | 7.024 | 570,938 | -0.06(-0.82%) |
Jul 22, 2015 | 7.123 | 7.126 | 6.912 | 7.082 | 682,622 | -0.10(-1.37%) |
Jul 21, 2015 | 6.955 | 7.195 | 6.885 | 7.181 | 448,297 | +0.23(+3.34%) |
Jul 20, 2015 | 7.048 | 7.070 | 6.798 | 6.949 | 797,602 | -0.13(-1.89%) |
Jul 17, 2015 | 7.106 | 7.111 | 6.844 | 7.082 | 426,818 | +0.01(+0.08%) |
Jul 16, 2015 | 7.123 | 7.175 | 6.972 | 7.077 | 277,654 | -0.03(-0.49%) |
Jul 15, 2015 | 7.135 | 7.175 | 7.030 | 7.111 | 376,596 | -0.05(-0.73%) |
Jul 14, 2015 | 7.239 | 7.391 | 7.135 | 7.164 | 268,297 | -0.12(-1.67%) |
Jul 13, 2015 | 7.175 | 7.384 | 7.024 | 7.286 | 325,647 | +0.17(+2.45%) |
Jul 10, 2015 | 7.158 | 7.169 | 7.036 | 7.111 | 245,929 | +0.07(+0.99%) |
Jul 09, 2015 | 7.019 | 7.175 | 6.995 | 7.042 | 399,296 | +0.11(+1.59%) |
Jul 08, 2015 | 6.931 | 7.013 | 6.746 | 6.931 | 363,079 | -0.03(-0.50%) |
Jul 07, 2015 | 6.728 | 7.007 | 6.479 | 6.966 | 820,497 | +0.29(+4.35%) |
Jul 06, 2015 | 6.676 | 6.943 | 6.508 | 6.676 | 581,656 | -0.09(-1.37%) |
Jul 02, 2015 | 7.077 | 6.769 | 6.769 | 6.769 | 720,729 | -0.21(-3.00%) |