Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.740 | 6.740 | 6.020 | 6.320 | 9,010 | +0.15(+2.43%) |
Sep 29, 2015 | 6.420 | 6.420 | 6.060 | 6.170 | 14,184 | -0.05(-0.80%) |
Sep 28, 2015 | 6.500 | 6.690 | 6.210 | 6.220 | 16,719 | -0.28(-4.31%) |
Sep 25, 2015 | 7.010 | 7.020 | 6.410 | 6.500 | 17,256 | +0.01(+0.15%) |
Sep 24, 2015 | 6.710 | 6.710 | 6.410 | 6.490 | 6,285 | -0.33(-4.84%) |
Sep 23, 2015 | 6.455 | 6.880 | 6.400 | 6.820 | 76,680 | +0.23(+3.49%) |
Sep 22, 2015 | 6.420 | 6.590 | 6.310 | 6.590 | 12,661 | +0.18(+2.81%) |
Sep 21, 2015 | 6.980 | 6.980 | 6.280 | 6.410 | 21,118 | -0.58(-8.30%) |
Sep 18, 2015 | 6.610 | 6.990 | 6.580 | 6.990 | 21,693 | +0.31(+4.64%) |
Sep 17, 2015 | 6.320 | 6.800 | 6.300 | 6.680 | 34,417 | +0.35(+5.53%) |
Sep 16, 2015 | 6.350 | 6.350 | 6.300 | 6.330 | 9,458 | +0.03(+0.48%) |
Sep 15, 2015 | 6.350 | 6.350 | 6.100 | 6.300 | 33,506 | +0.00(+0.00%) |
Sep 14, 2015 | 6.380 | 6.540 | 6.300 | 6.300 | 9,841 | -0.37(-5.55%) |
Sep 11, 2015 | 6.601 | 6.730 | 6.500 | 6.670 | 12,338 | -0.04(-0.60%) |
Sep 10, 2015 | 6.810 | 6.810 | 6.600 | 6.710 | 17,098 | -0.11(-1.61%) |
Sep 09, 2015 | 6.860 | 6.860 | 6.720 | 6.820 | 6,261 | +0.08(+1.19%) |
Sep 08, 2015 | 6.900 | 6.900 | 6.730 | 6.740 | 10,022 | -0.16(-2.32%) |
Sep 04, 2015 | 6.780 | 6.900 | 6.900 | 6.900 | 6,400 | +0.09(+1.32%) |
Sep 03, 2015 | 7.990 | 7.990 | 6.810 | 6.810 | 8,281 | +0.05(+0.74%) |
Sep 02, 2015 | 6.850 | 6.850 | 6.720 | 6.760 | 10,312 | -0.13(-1.89%) |
Sep 01, 2015 | 6.760 | 6.910 | 6.760 | 6.890 | 7,742 | +0.09(+1.32%) |
Aug 31, 2015 | 6.700 | 7.010 | 6.630 | 6.800 | 22,557 | +0.04(+0.59%) |
Aug 28, 2015 | 6.200 | 6.900 | 6.200 | 6.760 | 29,948 | +0.45(+7.13%) |
Aug 27, 2015 | 6.000 | 6.450 | 5.950 | 6.310 | 20,550 | +0.34(+5.69%) |
Aug 26, 2015 | 5.990 | 6.000 | 5.800 | 5.970 | 8,084 | +0.17(+2.93%) |
Aug 25, 2015 | 5.900 | 5.900 | 5.771 | 5.800 | 7,718 | -0.07(-1.11%) |
Aug 24, 2015 | 5.750 | 5.990 | 5.750 | 5.865 | 19,016 | -0.02(-0.42%) |
Aug 21, 2015 | 5.990 | 6.000 | 5.850 | 5.890 | 16,034 | -0.03(-0.51%) |
Aug 20, 2015 | 5.970 | 5.970 | 5.970 | 5.920 | 16,812 | +0.06(+1.03%) |
Aug 19, 2015 | 5.800 | 6.280 | 5.670 | 5.860 | 17,325 | -0.04(-0.68%) |
Aug 18, 2015 | 5.650 | 6.380 | 5.650 | 5.900 | 48,812 | +0.30(+5.36%) |
Aug 17, 2015 | 5.730 | 5.760 | 5.600 | 5.600 | 34,426 | -0.07(-1.23%) |
Aug 14, 2015 | 5.700 | 5.830 | 5.550 | 5.670 | 18,290 | +0.03(+0.53%) |
Aug 13, 2015 | 5.350 | 6.150 | 5.350 | 5.640 | 56,215 | +0.36(+6.82%) |
Aug 12, 2015 | 5.190 | 5.810 | 5.100 | 5.280 | 91,691 | +0.09(+1.73%) |
Aug 11, 2015 | 5.280 | 5.310 | 5.150 | 5.190 | 23,731 | +0.01(+0.19%) |
Aug 10, 2015 | 5.070 | 6.040 | 5.000 | 5.180 | 35,323 | +0.21(+4.23%) |
Aug 07, 2015 | 5.240 | 5.340 | 4.800 | 4.970 | 91,591 | -0.16(-3.12%) |
Aug 06, 2015 | 5.490 | 5.550 | 5.070 | 5.130 | 47,806 | -0.46(-8.23%) |
Aug 05, 2015 | 5.700 | 6.050 | 5.590 | 5.590 | 21,228 | -0.12(-2.10%) |
Aug 04, 2015 | 5.850 | 6.230 | 5.500 | 5.710 | 69,304 | -0.11(-1.89%) |
Aug 03, 2015 | 5.880 | 6.311 | 5.600 | 5.820 | 46,898 | -0.03(-0.51%) |
Jul 31, 2015 | 6.650 | 6.900 | 5.840 | 5.850 | 40,492 | -0.81(-12.16%) |
Jul 30, 2015 | 6.720 | 7.136 | 6.440 | 6.660 | 23,006 | -0.36(-5.13%) |
Jul 29, 2015 | 7.480 | 7.480 | 6.900 | 7.020 | 22,367 | -0.04(-0.57%) |
Jul 28, 2015 | 7.750 | 7.750 | 7.000 | 7.060 | 7,859 | -0.14(-1.94%) |
Jul 27, 2015 | 7.550 | 7.570 | 7.130 | 7.200 | 22,127 | -0.41(-5.39%) |
Jul 24, 2015 | 7.000 | 7.830 | 7.000 | 7.610 | 32,989 | +0.61(+8.71%) |
Jul 23, 2015 | 7.450 | 7.500 | 6.980 | 7.000 | 74,493 | -0.46(-6.17%) |
Jul 22, 2015 | 8.260 | 8.299 | 7.450 | 7.460 | 50,933 | -0.70(-8.58%) |
Jul 21, 2015 | 8.474 | 8.600 | 8.100 | 8.160 | 42,502 | -0.36(-4.23%) |
Jul 20, 2015 | 8.750 | 8.750 | 8.400 | 8.520 | 33,013 | -0.23(-2.63%) |
Jul 17, 2015 | 8.710 | 9.060 | 8.710 | 8.750 | 8,537 | -0.17(-1.91%) |
Jul 16, 2015 | 9.230 | 9.250 | 8.910 | 8.920 | 23,836 | -0.22(-2.41%) |
Jul 15, 2015 | 9.300 | 9.340 | 8.930 | 9.140 | 23,663 | -0.07(-0.76%) |
Jul 14, 2015 | 9.500 | 9.730 | 9.200 | 9.210 | 24,480 | -0.24(-2.54%) |
Jul 13, 2015 | 9.250 | 9.740 | 9.200 | 9.450 | 54,145 | +0.13(+1.39%) |
Jul 10, 2015 | 9.608 | 9.608 | 9.270 | 9.320 | 13,200 | -0.07(-0.75%) |
Jul 09, 2015 | 9.265 | 9.410 | 9.220 | 9.390 | 4,905 | +0.17(+1.84%) |
Jul 08, 2015 | 9.660 | 9.660 | 9.170 | 9.220 | 11,661 | -0.68(-6.87%) |
Jul 07, 2015 | 9.600 | 9.920 | 9.400 | 9.900 | 8,617 | +0.15(+1.54%) |
Jul 06, 2015 | 9.590 | 9.940 | 9.590 | 9.750 | 2,629 | +0.00(+0.00%) |
Jul 02, 2015 | 10.24 | 9.750 | 9.750 | 9.750 | 19,800 | -0.33(-3.27%) |