Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.922 | 6.015 | 5.736 | 5.919 | 204,337 | +0.08(+1.42%) |
Sep 29, 2015 | 5.726 | 5.866 | 5.659 | 5.836 | 433,765 | +0.07(+1.21%) |
Sep 28, 2015 | 5.842 | 5.842 | 5.653 | 5.766 | 534,730 | -0.08(-1.42%) |
Sep 25, 2015 | 6.108 | 6.108 | 5.822 | 5.849 | 432,237 | -0.23(-3.77%) |
Sep 24, 2015 | 5.965 | 6.098 | 5.802 | 6.078 | 350,406 | +0.05(+0.83%) |
Sep 23, 2015 | 6.238 | 6.238 | 5.909 | 6.028 | 602,652 | -0.23(-3.72%) |
Sep 22, 2015 | 6.374 | 6.414 | 6.158 | 6.261 | 456,985 | -0.22(-3.44%) |
Sep 21, 2015 | 6.388 | 6.564 | 6.368 | 6.484 | 357,035 | +0.16(+2.47%) |
Sep 18, 2015 | 6.298 | 6.454 | 6.270 | 6.328 | 351,775 | -0.03(-0.42%) |
Sep 17, 2015 | 6.418 | 6.494 | 6.241 | 6.354 | 288,713 | -0.13(-2.00%) |
Sep 16, 2015 | 6.304 | 6.507 | 6.291 | 6.484 | 184,885 | +0.22(+3.56%) |
Sep 15, 2015 | 6.175 | 6.334 | 6.128 | 6.261 | 260,160 | +0.08(+1.35%) |
Sep 14, 2015 | 6.152 | 6.298 | 6.085 | 6.178 | 283,922 | -0.00(-0.05%) |
Sep 11, 2015 | 6.122 | 6.218 | 5.979 | 6.181 | 475,180 | +0.02(+0.32%) |
Sep 10, 2015 | 6.225 | 6.255 | 6.068 | 6.161 | 392,735 | -0.12(-1.96%) |
Sep 09, 2015 | 6.381 | 6.408 | 6.181 | 6.285 | 400,064 | -0.00(-0.05%) |
Sep 08, 2015 | 6.511 | 6.511 | 6.218 | 6.288 | 421,188 | +0.01(+0.16%) |
Sep 04, 2015 | 6.211 | 6.278 | 6.278 | 6.278 | 428,253 | +0.02(+0.37%) |
Sep 03, 2015 | 6.504 | 6.504 | 6.118 | 6.255 | 417,613 | -0.22(-3.34%) |
Sep 02, 2015 | 6.368 | 6.541 | 6.178 | 6.471 | 811,479 | +0.14(+2.15%) |
Sep 01, 2015 | 6.797 | 6.893 | 6.294 | 6.334 | 685,668 | -0.65(-9.24%) |
Aug 31, 2015 | 6.803 | 7.046 | 6.740 | 6.979 | 884,231 | +0.12(+1.70%) |
Aug 28, 2015 | 6.773 | 7.066 | 6.703 | 6.863 | 390,329 | +0.00(+0.00%) |
Aug 27, 2015 | 6.590 | 6.986 | 6.431 | 6.863 | 421,624 | +0.40(+6.17%) |
Aug 26, 2015 | 6.817 | 6.817 | 6.391 | 6.464 | 628,990 | -0.25(-3.76%) |
Aug 25, 2015 | 6.694 | 6.790 | 6.497 | 6.717 | 710,927 | +0.28(+4.28%) |
Aug 24, 2015 | 6.191 | 6.703 | 5.985 | 6.441 | 1,338,919 | -0.21(-3.20%) |
Aug 21, 2015 | 6.657 | 6.793 | 6.587 | 6.654 | 1,814,945 | -0.01(-0.20%) |
Aug 20, 2015 | 6.650 | 6.697 | 6.534 | 6.667 | 1,175,741 | +0.02(+0.35%) |
Aug 19, 2015 | 6.713 | 6.777 | 6.467 | 6.644 | 1,401,771 | -0.05(-0.79%) |
Aug 18, 2015 | 6.650 | 6.890 | 6.567 | 6.697 | 646,271 | +0.02(+0.35%) |
Aug 17, 2015 | 6.657 | 6.846 | 6.560 | 6.674 | 1,025,143 | -0.03(-0.50%) |
Aug 14, 2015 | 6.614 | 6.850 | 6.614 | 6.707 | 410,855 | +0.10(+1.46%) |
Aug 13, 2015 | 6.823 | 6.827 | 6.590 | 6.610 | 429,558 | -0.09(-1.29%) |
Aug 12, 2015 | 6.564 | 6.910 | 6.547 | 6.697 | 663,906 | +0.03(+0.45%) |
Aug 11, 2015 | 7.282 | 7.319 | 6.501 | 6.667 | 1,047,788 | -0.73(-9.85%) |
Aug 10, 2015 | 7.319 | 7.595 | 7.300 | 7.395 | 727,516 | +0.13(+1.83%) |
Aug 07, 2015 | 7.359 | 7.541 | 7.236 | 7.262 | 680,823 | -0.11(-1.53%) |
Aug 06, 2015 | 7.448 | 7.455 | 7.249 | 7.375 | 533,139 | -0.05(-0.72%) |
Aug 05, 2015 | 7.385 | 7.482 | 7.259 | 7.428 | 803,858 | +0.11(+1.55%) |
Aug 04, 2015 | 7.631 | 7.974 | 7.202 | 7.315 | 849,532 | -0.34(-4.39%) |
Aug 03, 2015 | 7.731 | 7.841 | 7.575 | 7.651 | 666,186 | -0.09(-1.20%) |
Jul 31, 2015 | 7.671 | 7.748 | 7.618 | 7.744 | 461,214 | +0.07(+0.87%) |
Jul 30, 2015 | 7.525 | 7.774 | 7.525 | 7.678 | 635,390 | +0.00(+0.00%) |
Jul 29, 2015 | 7.186 | 7.824 | 7.186 | 7.678 | 623,848 | +0.60(+8.45%) |
Jul 28, 2015 | 6.896 | 7.305 | 6.863 | 7.079 | 547,706 | +0.18(+2.60%) |
Jul 27, 2015 | 7.488 | 7.615 | 6.833 | 6.900 | 1,240,346 | -0.87(-11.17%) |
Jul 24, 2015 | 7.867 | 8.020 | 7.575 | 7.768 | 723,573 | -0.14(-1.81%) |
Jul 23, 2015 | 7.877 | 8.090 | 7.877 | 7.910 | 325,207 | +0.07(+0.89%) |
Jul 22, 2015 | 8.097 | 8.160 | 7.738 | 7.841 | 276,812 | -0.30(-3.64%) |
Jul 21, 2015 | 7.744 | 8.177 | 7.648 | 8.137 | 519,626 | +0.37(+4.75%) |
Jul 20, 2015 | 7.910 | 8.053 | 7.736 | 7.768 | 269,739 | -0.17(-2.18%) |
Jul 17, 2015 | 8.014 | 8.107 | 7.824 | 7.940 | 445,819 | +0.01(+0.17%) |
Jul 16, 2015 | 7.854 | 8.100 | 7.741 | 7.927 | 456,931 | +0.21(+2.71%) |
Jul 15, 2015 | 7.967 | 7.970 | 7.654 | 7.718 | 387,145 | -0.26(-3.29%) |
Jul 14, 2015 | 7.884 | 8.196 | 7.847 | 7.980 | 392,438 | +0.10(+1.22%) |
Jul 13, 2015 | 8.007 | 8.007 | 7.867 | 7.884 | 399,424 | +0.08(+1.07%) |
Jul 10, 2015 | 7.970 | 8.181 | 7.764 | 7.801 | 521,211 | +0.03(+0.34%) |
Jul 09, 2015 | 8.313 | 8.313 | 7.738 | 7.774 | 1,117,331 | +0.46(+6.27%) |
Jul 08, 2015 | 6.900 | 7.468 | 6.700 | 7.315 | 1,132,468 | +0.03(+0.46%) |
Jul 07, 2015 | 7.914 | 7.914 | 6.723 | 7.282 | 2,505,566 | -0.82(-10.10%) |
Jul 06, 2015 | 9.437 | 9.437 | 8.080 | 8.100 | 1,628,261 | -1.56(-16.12%) |
Jul 02, 2015 | 9.816 | 9.656 | 9.656 | 9.656 | 325,099 | -0.18(-1.83%) |