Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.744 | 5.781 | 5.692 | 5.760 | 527,322 | +0.04(+0.73%) |
Sep 29, 2015 | 5.801 | 5.843 | 5.718 | 5.718 | 287,973 | -0.08(-1.44%) |
Sep 28, 2015 | 5.874 | 5.885 | 5.791 | 5.801 | 379,740 | -0.09(-1.50%) |
Sep 25, 2015 | 5.900 | 5.921 | 5.885 | 5.890 | 203,204 | +0.01(+0.09%) |
Sep 24, 2015 | 5.942 | 5.942 | 5.879 | 5.885 | 200,977 | -0.06(-0.96%) |
Sep 23, 2015 | 5.947 | 5.978 | 5.937 | 5.942 | 199,437 | -0.01(-0.09%) |
Sep 22, 2015 | 5.968 | 5.999 | 5.931 | 5.947 | 301,642 | -0.07(-1.21%) |
Sep 21, 2015 | 6.004 | 6.036 | 6.000 | 6.020 | 468,222 | +0.03(+0.43%) |
Sep 18, 2015 | 5.952 | 6.020 | 5.942 | 5.994 | 327,596 | +0.04(+0.61%) |
Sep 17, 2015 | 5.916 | 5.963 | 5.890 | 5.957 | 848,203 | +0.03(+0.44%) |
Sep 16, 2015 | 5.921 | 5.947 | 5.905 | 5.931 | 710,058 | +0.02(+0.26%) |
Sep 15, 2015 | 5.900 | 5.921 | 5.859 | 5.916 | 253,323 | +0.02(+0.26%) |
Sep 14, 2015 | 5.890 | 5.916 | 5.883 | 5.900 | 314,705 | +0.02(+0.27%) |
Sep 11, 2015 | 5.905 | 5.921 | 5.848 | 5.885 | 369,958 | -0.02(-0.35%) |
Sep 10, 2015 | 5.905 | 5.942 | 5.895 | 5.905 | 184,552 | -0.01(-0.18%) |
Sep 09, 2015 | 5.916 | 5.957 | 5.905 | 5.916 | 267,433 | +0.00(+0.00%) |
Sep 08, 2015 | 5.931 | 5.952 | 5.905 | 5.916 | 333,948 | +0.00(+0.00%) |
Sep 04, 2015 | 5.900 | 5.916 | 5.916 | 5.916 | 280,990 | -0.02(-0.26%) |
Sep 03, 2015 | 5.952 | 5.957 | 5.926 | 5.931 | 255,991 | -0.03(-0.44%) |
Sep 02, 2015 | 5.931 | 5.968 | 5.916 | 5.957 | 290,208 | +0.03(+0.54%) |
Sep 01, 2015 | 5.864 | 5.931 | 5.864 | 5.926 | 316,012 | +0.01(+0.17%) |
Aug 31, 2015 | 5.879 | 5.931 | 5.879 | 5.915 | 325,173 | -0.01(-0.09%) |
Aug 28, 2015 | 5.879 | 5.941 | 5.879 | 5.921 | 287,833 | +0.03(+0.53%) |
Aug 27, 2015 | 5.910 | 5.915 | 5.879 | 5.890 | 299,689 | +0.01(+0.09%) |
Aug 26, 2015 | 5.859 | 5.884 | 5.812 | 5.884 | 425,621 | +0.03(+0.53%) |
Aug 25, 2015 | 5.755 | 5.853 | 5.755 | 5.853 | 2,087,255 | +0.12(+2.12%) |
Aug 24, 2015 | 5.631 | 5.755 | 5.425 | 5.732 | 2,167,953 | -0.11(-1.90%) |
Aug 21, 2015 | 5.838 | 5.858 | 5.822 | 5.843 | 892,320 | +0.00(+0.01%) |
Aug 20, 2015 | 5.848 | 5.859 | 5.817 | 5.843 | 548,889 | -0.02(-0.27%) |
Aug 19, 2015 | 5.848 | 5.859 | 5.843 | 5.859 | 221,743 | -0.01(-0.18%) |
Aug 18, 2015 | 5.869 | 5.879 | 5.863 | 5.869 | 289,790 | +0.00(+0.00%) |
Aug 17, 2015 | 5.859 | 5.884 | 5.791 | 5.869 | 704,586 | -0.03(-0.44%) |
Aug 14, 2015 | 5.879 | 5.895 | 5.874 | 5.895 | 237,315 | +0.01(+0.18%) |
Aug 13, 2015 | 5.879 | 5.915 | 5.869 | 5.884 | 332,039 | +0.00(+0.00%) |
Aug 12, 2015 | 5.853 | 5.900 | 5.828 | 5.884 | 429,399 | -0.01(-0.18%) |
Aug 11, 2015 | 5.895 | 5.915 | 5.879 | 5.895 | 578,880 | -0.03(-0.44%) |
Aug 10, 2015 | 5.931 | 5.931 | 5.915 | 5.921 | 356,029 | -0.01(-0.17%) |
Aug 07, 2015 | 5.936 | 5.950 | 5.921 | 5.931 | 291,234 | -0.02(-0.35%) |
Aug 06, 2015 | 5.946 | 5.952 | 5.921 | 5.952 | 602,864 | +0.00(+0.00%) |
Aug 05, 2015 | 5.988 | 5.988 | 5.931 | 5.952 | 494,969 | -0.03(-0.51%) |
Aug 04, 2015 | 5.962 | 5.982 | 5.962 | 5.982 | 306,493 | +0.01(+0.17%) |
Aug 03, 2015 | 5.967 | 5.977 | 5.956 | 5.972 | 374,823 | -0.01(-0.17%) |
Jul 31, 2015 | 5.951 | 5.987 | 5.946 | 5.982 | 226,799 | +0.04(+0.69%) |
Jul 30, 2015 | 5.936 | 5.977 | 5.931 | 5.941 | 391,510 | -0.01(-0.20%) |
Jul 29, 2015 | 5.900 | 5.962 | 5.895 | 5.953 | 1,607,413 | +0.04(+0.63%) |
Jul 28, 2015 | 5.879 | 5.916 | 5.879 | 5.915 | 596,034 | +0.04(+0.70%) |
Jul 27, 2015 | 5.890 | 5.895 | 5.833 | 5.874 | 711,549 | -0.03(-0.52%) |
Jul 24, 2015 | 5.951 | 5.972 | 5.900 | 5.905 | 677,470 | -0.06(-1.03%) |
Jul 23, 2015 | 5.982 | 5.987 | 5.956 | 5.967 | 443,786 | -0.02(-0.26%) |
Jul 22, 2015 | 6.003 | 6.008 | 5.962 | 5.982 | 584,945 | -0.04(-0.60%) |
Jul 21, 2015 | 6.049 | 6.059 | 6.003 | 6.018 | 596,492 | -0.05(-0.85%) |
Jul 20, 2015 | 6.095 | 6.110 | 6.064 | 6.069 | 565,582 | -0.03(-0.42%) |
Jul 17, 2015 | 6.167 | 6.167 | 6.095 | 6.095 | 289,437 | -0.03(-0.50%) |
Jul 16, 2015 | 6.105 | 6.126 | 6.095 | 6.126 | 331,621 | +0.02(+0.34%) |
Jul 15, 2015 | 6.105 | 6.115 | 6.085 | 6.105 | 285,633 | +0.02(+0.25%) |
Jul 14, 2015 | 6.110 | 6.126 | 6.090 | 6.090 | 360,498 | -0.01(-0.08%) |
Jul 13, 2015 | 6.126 | 6.131 | 6.095 | 6.095 | 252,873 | -0.03(-0.42%) |
Jul 10, 2015 | 6.115 | 6.141 | 6.105 | 6.121 | 277,663 | +0.02(+0.34%) |
Jul 09, 2015 | 6.121 | 6.146 | 6.100 | 6.100 | 365,235 | -0.02(-0.25%) |
Jul 08, 2015 | 6.095 | 6.141 | 6.080 | 6.115 | 341,207 | -0.02(-0.33%) |
Jul 07, 2015 | 6.120 | 6.138 | 6.095 | 6.135 | 456,076 | +0.01(+0.15%) |
Jul 06, 2015 | 6.090 | 6.156 | 6.090 | 6.126 | 340,720 | -0.01(-0.24%) |
Jul 02, 2015 | 6.100 | 6.141 | 6.141 | 6.141 | 428,189 | +0.04(+0.58%) |