Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.445 | 5.829 | 5.060 | 5.722 | 94,527 | +0.33(+6.14%) |
Sep 29, 2015 | 5.677 | 5.722 | 5.382 | 5.391 | 53,949 | -0.21(-3.67%) |
Sep 28, 2015 | 6.070 | 6.070 | 5.561 | 5.597 | 62,085 | -0.47(-7.81%) |
Sep 25, 2015 | 6.526 | 6.571 | 6.044 | 6.070 | 44,578 | -0.36(-5.56%) |
Sep 24, 2015 | 6.473 | 6.526 | 6.357 | 6.428 | 30,393 | -0.10(-1.51%) |
Sep 23, 2015 | 6.455 | 6.553 | 6.419 | 6.526 | 33,890 | +0.13(+2.10%) |
Sep 22, 2015 | 6.374 | 6.634 | 6.365 | 6.392 | 56,366 | -0.02(-0.28%) |
Sep 21, 2015 | 6.169 | 6.428 | 6.129 | 6.410 | 41,320 | +0.35(+5.75%) |
Sep 18, 2015 | 6.106 | 6.473 | 6.061 | 6.061 | 306,724 | -0.30(-4.78%) |
Sep 17, 2015 | 6.437 | 6.500 | 6.339 | 6.365 | 67,831 | +0.03(+0.42%) |
Sep 16, 2015 | 6.383 | 6.437 | 6.258 | 6.339 | 53,837 | +0.00(+0.00%) |
Sep 15, 2015 | 6.500 | 6.500 | 6.285 | 6.339 | 68,093 | -0.13(-2.07%) |
Sep 14, 2015 | 6.410 | 6.580 | 6.258 | 6.473 | 73,020 | +0.26(+4.17%) |
Sep 11, 2015 | 6.213 | 6.410 | 6.088 | 6.213 | 88,298 | +0.04(+0.72%) |
Sep 10, 2015 | 5.302 | 6.267 | 5.302 | 6.169 | 52,556 | +0.85(+15.97%) |
Sep 09, 2015 | 5.328 | 5.552 | 5.248 | 5.319 | 60,187 | +0.01(+0.17%) |
Sep 08, 2015 | 5.007 | 5.328 | 5.007 | 5.311 | 97,569 | +0.40(+8.20%) |
Sep 04, 2015 | 4.908 | 4.908 | 4.908 | 4.908 | 14,652 | -0.04(-0.90%) |
Sep 03, 2015 | 5.194 | 5.194 | 4.944 | 4.953 | 38,760 | -0.28(-5.30%) |
Sep 02, 2015 | 5.212 | 5.239 | 5.096 | 5.230 | 42,751 | +0.04(+0.69%) |
Sep 01, 2015 | 5.221 | 5.248 | 5.150 | 5.194 | 31,729 | -0.15(-2.84%) |
Aug 31, 2015 | 4.980 | 5.346 | 4.980 | 5.346 | 29,924 | +0.35(+6.98%) |
Aug 28, 2015 | 4.765 | 5.185 | 4.765 | 4.998 | 24,563 | +0.18(+3.71%) |
Aug 27, 2015 | 4.756 | 4.931 | 4.712 | 4.819 | 24,879 | +0.05(+1.13%) |
Aug 26, 2015 | 4.774 | 4.819 | 4.685 | 4.765 | 35,471 | +0.11(+2.30%) |
Aug 25, 2015 | 4.855 | 4.917 | 4.622 | 4.658 | 30,889 | -0.07(-1.51%) |
Aug 24, 2015 | 4.729 | 4.935 | 4.658 | 4.729 | 34,455 | -0.13(-2.58%) |
Aug 21, 2015 | 4.855 | 5.015 | 4.712 | 4.855 | 42,207 | -0.11(-2.16%) |
Aug 20, 2015 | 4.971 | 5.078 | 4.962 | 4.962 | 26,794 | -0.06(-1.25%) |
Aug 19, 2015 | 5.078 | 5.123 | 5.007 | 5.024 | 26,016 | -0.08(-1.58%) |
Aug 18, 2015 | 5.294 | 5.294 | 5.096 | 5.105 | 25,038 | -0.08(-1.55%) |
Aug 17, 2015 | 5.266 | 5.266 | 5.123 | 5.185 | 16,426 | -0.04(-0.68%) |
Aug 14, 2015 | 5.069 | 5.230 | 5.007 | 5.221 | 15,743 | +0.06(+1.21%) |
Aug 13, 2015 | 5.024 | 5.302 | 5.015 | 5.159 | 25,154 | +0.15(+3.04%) |
Aug 12, 2015 | 5.051 | 5.105 | 4.944 | 5.007 | 17,720 | -0.05(-1.06%) |
Aug 11, 2015 | 5.248 | 5.302 | 5.020 | 5.060 | 25,400 | -0.21(-3.90%) |
Aug 10, 2015 | 5.319 | 5.364 | 5.168 | 5.266 | 46,230 | +0.16(+3.15%) |
Aug 07, 2015 | 5.167 | 5.427 | 5.042 | 5.105 | 35,767 | -0.13(-2.56%) |
Aug 06, 2015 | 5.355 | 5.588 | 5.167 | 5.239 | 16,719 | -0.11(-2.01%) |
Aug 05, 2015 | 5.364 | 5.460 | 5.199 | 5.346 | 33,916 | -0.06(-1.16%) |
Aug 04, 2015 | 5.382 | 5.471 | 5.337 | 5.409 | 23,023 | +0.09(+1.68%) |
Aug 03, 2015 | 5.293 | 5.400 | 5.141 | 5.319 | 57,763 | +0.05(+1.02%) |
Jul 31, 2015 | 5.439 | 5.439 | 5.219 | 5.266 | 108,399 | -0.19(-3.44%) |
Jul 30, 2015 | 5.507 | 5.525 | 5.373 | 5.454 | 13,500 | -0.13(-2.40%) |
Jul 29, 2015 | 5.543 | 5.845 | 5.501 | 5.588 | 19,128 | +0.12(+2.12%) |
Jul 28, 2015 | 5.588 | 5.722 | 5.451 | 5.471 | 28,762 | -0.10(-1.77%) |
Jul 27, 2015 | 5.632 | 5.632 | 5.552 | 5.570 | 17,312 | -0.04(-0.64%) |
Jul 24, 2015 | 5.677 | 5.686 | 5.574 | 5.606 | 29,308 | -0.10(-1.72%) |
Jul 23, 2015 | 5.784 | 5.838 | 5.704 | 5.704 | 31,126 | -0.05(-0.93%) |
Jul 22, 2015 | 5.659 | 5.766 | 5.659 | 5.758 | 12,159 | -0.03(-0.46%) |
Jul 21, 2015 | 5.874 | 5.892 | 5.722 | 5.784 | 22,112 | -0.09(-1.52%) |
Jul 20, 2015 | 5.945 | 5.972 | 5.811 | 5.874 | 29,954 | -0.04(-0.61%) |
Jul 17, 2015 | 5.972 | 5.990 | 5.865 | 5.910 | 35,975 | -0.02(-0.30%) |
Jul 16, 2015 | 5.883 | 5.954 | 5.838 | 5.927 | 19,237 | +0.06(+1.07%) |
Jul 15, 2015 | 5.910 | 5.918 | 5.820 | 5.865 | 59,207 | +0.01(+0.15%) |
Jul 14, 2015 | 6.008 | 6.008 | 5.856 | 5.856 | 38,521 | -0.09(-1.50%) |
Jul 13, 2015 | 5.927 | 6.029 | 5.918 | 5.945 | 38,909 | +0.01(+0.15%) |
Jul 10, 2015 | 5.910 | 5.963 | 5.865 | 5.936 | 37,212 | +0.03(+0.45%) |
Jul 09, 2015 | 6.115 | 6.115 | 5.820 | 5.910 | 48,567 | -0.14(-2.36%) |
Jul 08, 2015 | 6.088 | 6.106 | 5.972 | 6.053 | 53,682 | -0.06(-1.02%) |
Jul 07, 2015 | 6.222 | 6.222 | 6.035 | 6.115 | 56,889 | -0.10(-1.58%) |
Jul 06, 2015 | 6.205 | 6.365 | 6.133 | 6.213 | 62,207 | -0.05(-0.86%) |
Jul 02, 2015 | 6.634 | 6.267 | 6.267 | 6.267 | 35,904 | -0.31(-4.76%) |