Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.900 | 6.035 | 5.870 | 5.980 | 142,223 | +0.16(+2.75%) |
Sep 29, 2015 | 5.870 | 5.900 | 5.780 | 5.820 | 71,647 | -0.03(-0.51%) |
Sep 28, 2015 | 5.620 | 5.930 | 5.560 | 5.850 | 191,536 | +0.19(+3.36%) |
Sep 25, 2015 | 5.800 | 5.840 | 5.650 | 5.660 | 178,201 | -0.10(-1.74%) |
Sep 24, 2015 | 5.780 | 5.810 | 5.640 | 5.760 | 274,105 | -0.02(-0.35%) |
Sep 23, 2015 | 5.800 | 5.940 | 5.750 | 5.780 | 260,318 | +0.02(+0.35%) |
Sep 22, 2015 | 6.050 | 6.070 | 5.620 | 5.760 | 573,610 | -0.34(-5.57%) |
Sep 21, 2015 | 6.320 | 6.390 | 6.060 | 6.100 | 273,064 | -0.10(-1.61%) |
Sep 18, 2015 | 6.550 | 6.580 | 6.180 | 6.200 | 789,858 | -0.46(-6.91%) |
Sep 17, 2015 | 7.100 | 7.160 | 6.640 | 6.660 | 235,362 | -0.45(-6.33%) |
Sep 16, 2015 | 6.850 | 7.220 | 6.850 | 7.110 | 123,448 | +0.26(+3.80%) |
Sep 15, 2015 | 6.710 | 6.920 | 6.630 | 6.850 | 143,206 | +0.14(+2.09%) |
Sep 14, 2015 | 6.790 | 6.790 | 6.600 | 6.710 | 60,468 | -0.08(-1.18%) |
Sep 11, 2015 | 6.900 | 6.940 | 6.750 | 6.790 | 142,004 | -0.13(-1.88%) |
Sep 10, 2015 | 6.900 | 6.990 | 6.900 | 6.920 | 55,351 | +0.07(+1.02%) |
Sep 09, 2015 | 6.980 | 7.060 | 6.850 | 6.850 | 86,491 | -0.10(-1.44%) |
Sep 08, 2015 | 6.870 | 7.100 | 6.780 | 6.950 | 111,317 | +0.16(+2.36%) |
Sep 04, 2015 | 6.710 | 6.790 | 6.790 | 6.790 | 75,600 | -0.03(-0.44%) |
Sep 03, 2015 | 6.900 | 7.010 | 6.770 | 6.820 | 87,419 | -0.14(-2.01%) |
Sep 02, 2015 | 7.050 | 7.150 | 6.790 | 6.960 | 105,924 | +0.00(+0.00%) |
Sep 01, 2015 | 7.090 | 7.200 | 6.910 | 6.960 | 152,571 | -0.22(-3.06%) |
Aug 31, 2015 | 7.180 | 7.360 | 7.070 | 7.180 | 147,755 | -0.05(-0.69%) |
Aug 28, 2015 | 7.110 | 7.400 | 7.110 | 7.230 | 86,608 | +0.08(+1.12%) |
Aug 27, 2015 | 7.130 | 7.320 | 6.920 | 7.150 | 106,057 | +0.14(+2.00%) |
Aug 26, 2015 | 6.740 | 7.040 | 6.660 | 7.010 | 122,046 | +0.38(+5.73%) |
Aug 25, 2015 | 7.360 | 7.360 | 6.600 | 6.630 | 325,581 | -0.53(-7.40%) |
Aug 24, 2015 | 7.090 | 7.300 | 7.000 | 7.160 | 224,003 | -0.21(-2.85%) |
Aug 21, 2015 | 6.950 | 7.480 | 6.890 | 7.370 | 264,377 | +0.29(+4.10%) |
Aug 20, 2015 | 7.170 | 7.220 | 7.080 | 7.080 | 141,780 | -0.16(-2.21%) |
Aug 19, 2015 | 7.370 | 7.440 | 7.160 | 7.240 | 150,587 | -0.20(-2.69%) |
Aug 18, 2015 | 7.260 | 7.560 | 7.150 | 7.440 | 145,746 | +0.20(+2.76%) |
Aug 17, 2015 | 7.270 | 7.440 | 7.160 | 7.240 | 206,566 | +0.02(+0.28%) |
Aug 14, 2015 | 7.230 | 7.440 | 7.200 | 7.220 | 75,988 | -0.03(-0.41%) |
Aug 13, 2015 | 7.380 | 7.520 | 7.220 | 7.250 | 102,080 | -0.16(-2.16%) |
Aug 12, 2015 | 7.440 | 7.500 | 7.350 | 7.410 | 84,434 | -0.08(-1.07%) |
Aug 11, 2015 | 7.270 | 7.590 | 7.260 | 7.490 | 198,373 | +0.21(+2.88%) |
Aug 10, 2015 | 7.150 | 7.620 | 7.140 | 7.280 | 188,057 | +0.15(+2.10%) |
Aug 07, 2015 | 6.970 | 7.230 | 6.970 | 7.130 | 193,055 | +0.07(+0.99%) |
Aug 06, 2015 | 6.950 | 7.150 | 6.850 | 7.060 | 400,454 | -0.09(-1.26%) |
Aug 05, 2015 | 7.250 | 7.250 | 7.070 | 7.150 | 99,817 | -0.10(-1.38%) |
Aug 04, 2015 | 7.170 | 7.340 | 7.110 | 7.250 | 102,048 | +0.17(+2.40%) |
Aug 03, 2015 | 7.270 | 7.270 | 7.070 | 7.080 | 80,989 | -0.16(-2.21%) |
Jul 31, 2015 | 7.280 | 7.300 | 7.210 | 7.240 | 92,274 | -0.04(-0.55%) |
Jul 30, 2015 | 7.170 | 7.300 | 7.170 | 7.280 | 49,405 | +0.06(+0.83%) |
Jul 29, 2015 | 7.220 | 7.290 | 7.130 | 7.220 | 49,035 | -0.02(-0.28%) |
Jul 28, 2015 | 7.160 | 7.270 | 7.050 | 7.240 | 139,678 | +0.06(+0.84%) |
Jul 27, 2015 | 7.040 | 7.200 | 6.940 | 7.180 | 127,929 | +0.01(+0.14%) |
Jul 24, 2015 | 7.160 | 7.210 | 7.060 | 7.170 | 127,987 | -0.03(-0.42%) |
Jul 23, 2015 | 7.400 | 7.410 | 7.170 | 7.200 | 113,690 | -0.21(-2.83%) |
Jul 22, 2015 | 7.350 | 7.460 | 7.350 | 7.410 | 79,986 | +0.05(+0.68%) |
Jul 21, 2015 | 7.330 | 7.400 | 7.330 | 7.360 | 104,256 | +0.01(+0.14%) |
Jul 20, 2015 | 7.460 | 7.460 | 7.320 | 7.350 | 64,151 | -0.13(-1.74%) |
Jul 17, 2015 | 7.500 | 7.500 | 7.380 | 7.480 | 86,447 | +0.01(+0.13%) |
Jul 16, 2015 | 7.440 | 7.630 | 7.420 | 7.470 | 96,125 | +0.05(+0.67%) |
Jul 15, 2015 | 7.670 | 7.670 | 7.400 | 7.420 | 140,653 | -0.22(-2.88%) |
Jul 14, 2015 | 7.370 | 7.650 | 7.320 | 7.640 | 80,821 | +0.22(+2.96%) |
Jul 13, 2015 | 7.580 | 7.580 | 7.370 | 7.420 | 92,619 | -0.15(-1.98%) |
Jul 10, 2015 | 7.500 | 7.730 | 7.460 | 7.570 | 166,537 | +0.18(+2.44%) |
Jul 09, 2015 | 7.600 | 7.600 | 7.250 | 7.390 | 197,198 | -0.09(-1.20%) |
Jul 08, 2015 | 7.140 | 7.560 | 7.140 | 7.480 | 339,843 | +0.25(+3.46%) |
Jul 07, 2015 | 7.120 | 7.290 | 6.910 | 7.230 | 202,810 | +0.05(+0.70%) |
Jul 06, 2015 | 6.800 | 7.270 | 6.750 | 7.180 | 131,073 | +0.38(+5.59%) |
Jul 02, 2015 | 6.890 | 6.800 | 6.800 | 6.800 | 92,300 | -0.04(-0.58%) |