Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.644 | 5.690 | 5.550 | 5.644 | 29,967 | +0.11(+2.04%) |
Sep 29, 2015 | 5.428 | 5.691 | 5.362 | 5.531 | 79,425 | +0.09(+1.73%) |
Sep 28, 2015 | 5.531 | 5.635 | 5.249 | 5.437 | 41,486 | -0.10(-1.87%) |
Sep 25, 2015 | 5.672 | 6.096 | 5.475 | 5.541 | 42,466 | -0.07(-1.17%) |
Sep 24, 2015 | 5.550 | 5.654 | 5.447 | 5.607 | 57,032 | +0.03(+0.51%) |
Sep 23, 2015 | 5.842 | 5.842 | 5.419 | 5.578 | 32,925 | -0.29(-4.97%) |
Sep 22, 2015 | 5.898 | 6.067 | 5.672 | 5.870 | 55,716 | -0.10(-1.65%) |
Sep 21, 2015 | 5.277 | 5.973 | 5.240 | 5.969 | 88,017 | +0.70(+13.30%) |
Sep 18, 2015 | 5.042 | 5.409 | 5.042 | 5.268 | 25,425 | +0.19(+3.70%) |
Sep 17, 2015 | 5.230 | 5.268 | 5.061 | 5.080 | 17,527 | -0.21(-3.91%) |
Sep 16, 2015 | 5.127 | 5.362 | 5.127 | 5.287 | 81,318 | +0.30(+6.04%) |
Sep 15, 2015 | 5.306 | 5.353 | 4.967 | 4.986 | 171,267 | -0.26(-5.02%) |
Sep 14, 2015 | 5.230 | 5.409 | 5.174 | 5.249 | 35,602 | +0.04(+0.72%) |
Sep 11, 2015 | 5.240 | 5.418 | 5.182 | 5.211 | 10,392 | -0.03(-0.54%) |
Sep 10, 2015 | 5.230 | 5.437 | 5.165 | 5.240 | 48,228 | -0.01(-0.18%) |
Sep 09, 2015 | 5.136 | 5.306 | 5.014 | 5.249 | 55,043 | +0.15(+2.95%) |
Sep 08, 2015 | 5.174 | 5.381 | 5.080 | 5.099 | 46,985 | -0.07(-1.28%) |
Sep 04, 2015 | 5.418 | 5.164 | 5.164 | 5.164 | 51,876 | -0.26(-4.85%) |
Sep 03, 2015 | 5.531 | 5.531 | 5.418 | 5.428 | 12,918 | -0.08(-1.37%) |
Sep 02, 2015 | 5.607 | 5.748 | 5.503 | 5.503 | 12,941 | -0.07(-1.18%) |
Sep 01, 2015 | 5.531 | 5.663 | 5.400 | 5.569 | 28,681 | -0.06(-1.00%) |
Aug 31, 2015 | 5.682 | 5.757 | 5.503 | 5.625 | 12,672 | +0.00(+0.00%) |
Aug 28, 2015 | 5.776 | 5.917 | 5.625 | 5.625 | 7,871 | -0.08(-1.32%) |
Aug 27, 2015 | 5.814 | 5.945 | 5.541 | 5.701 | 9,909 | -0.01(-0.16%) |
Aug 26, 2015 | 5.785 | 6.020 | 5.475 | 5.710 | 16,908 | +0.08(+1.50%) |
Aug 25, 2015 | 5.644 | 5.842 | 5.475 | 5.625 | 23,113 | +0.17(+3.10%) |
Aug 24, 2015 | 5.465 | 5.612 | 5.249 | 5.456 | 16,065 | -0.05(-0.85%) |
Aug 21, 2015 | 5.682 | 5.682 | 5.503 | 5.503 | 28,045 | -0.21(-3.62%) |
Aug 20, 2015 | 5.964 | 6.030 | 5.635 | 5.710 | 35,238 | -0.22(-3.65%) |
Aug 19, 2015 | 5.908 | 5.992 | 5.851 | 5.926 | 34,406 | +0.01(+0.16%) |
Aug 18, 2015 | 5.972 | 6.056 | 5.769 | 5.917 | 31,800 | +0.08(+1.43%) |
Aug 17, 2015 | 5.889 | 5.954 | 5.769 | 5.834 | 39,955 | -0.04(-0.63%) |
Aug 14, 2015 | 5.788 | 5.954 | 5.741 | 5.871 | 10,386 | +0.08(+1.44%) |
Aug 13, 2015 | 5.825 | 5.954 | 5.729 | 5.788 | 25,995 | +0.04(+0.64%) |
Aug 12, 2015 | 5.834 | 6.093 | 5.732 | 5.751 | 31,722 | -0.09(-1.58%) |
Aug 11, 2015 | 5.871 | 6.093 | 5.778 | 5.843 | 37,349 | +0.07(+1.28%) |
Aug 10, 2015 | 5.898 | 5.954 | 5.751 | 5.769 | 52,273 | -0.06(-1.11%) |
Aug 07, 2015 | 6.028 | 6.287 | 5.834 | 5.834 | 25,465 | -0.21(-3.52%) |
Aug 06, 2015 | 6.287 | 6.333 | 5.945 | 6.046 | 65,900 | -0.15(-2.39%) |
Aug 05, 2015 | 7.581 | 7.600 | 5.686 | 6.194 | 285,008 | -1.59(-20.43%) |
Aug 04, 2015 | 7.858 | 8.182 | 7.766 | 7.785 | 43,397 | -0.06(-0.82%) |
Aug 03, 2015 | 7.794 | 8.062 | 7.794 | 7.849 | 13,468 | +0.06(+0.71%) |
Jul 31, 2015 | 8.016 | 8.136 | 7.775 | 7.794 | 17,176 | -0.15(-1.86%) |
Jul 30, 2015 | 7.951 | 8.109 | 7.858 | 7.942 | 10,137 | +0.05(+0.59%) |
Jul 29, 2015 | 7.979 | 7.979 | 7.858 | 7.895 | 10,455 | -0.08(-1.04%) |
Jul 28, 2015 | 7.886 | 8.108 | 7.858 | 7.979 | 6,773 | +0.11(+1.41%) |
Jul 27, 2015 | 8.247 | 8.247 | 7.637 | 7.868 | 37,885 | -0.35(-4.27%) |
Jul 24, 2015 | 8.376 | 8.413 | 8.162 | 8.219 | 28,809 | -0.15(-1.77%) |
Jul 23, 2015 | 8.459 | 8.486 | 8.219 | 8.367 | 46,441 | -0.01(-0.11%) |
Jul 22, 2015 | 8.053 | 8.478 | 8.053 | 8.376 | 27,673 | +0.33(+4.14%) |
Jul 21, 2015 | 8.201 | 8.210 | 7.997 | 8.043 | 12,171 | -0.16(-1.92%) |
Jul 20, 2015 | 8.193 | 8.459 | 8.187 | 8.201 | 4,327 | -0.29(-3.40%) |
Jul 17, 2015 | 8.644 | 8.644 | 8.459 | 8.489 | 13,134 | -0.08(-0.95%) |
Jul 16, 2015 | 8.358 | 8.589 | 8.358 | 8.570 | 18,296 | +0.26(+3.11%) |
Jul 15, 2015 | 8.275 | 8.385 | 8.275 | 8.312 | 20,905 | +0.02(+0.22%) |
Jul 14, 2015 | 8.267 | 8.293 | 8.265 | 8.293 | 1,989 | +0.02(+0.22%) |
Jul 13, 2015 | 8.228 | 8.302 | 8.228 | 8.275 | 11,572 | +0.11(+1.36%) |
Jul 10, 2015 | 8.228 | 8.302 | 8.164 | 8.164 | 13,062 | -0.13(-1.56%) |
Jul 09, 2015 | 8.210 | 8.293 | 8.031 | 8.293 | 18,711 | +0.11(+1.36%) |
Jul 08, 2015 | 8.228 | 8.238 | 8.136 | 8.182 | 17,249 | -0.07(-0.90%) |
Jul 07, 2015 | 8.302 | 8.312 | 8.182 | 8.256 | 18,407 | -0.11(-1.33%) |
Jul 06, 2015 | 8.238 | 8.385 | 7.812 | 8.367 | 31,257 | +0.06(+0.78%) |
Jul 02, 2015 | 8.201 | 8.302 | 8.302 | 8.302 | 11,357 | +0.06(+0.79%) |