Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.958 | 5.497 | 4.942 | 5.463 | 554,025 | +0.60(+12.25%) |
Sep 29, 2015 | 4.928 | 5.179 | 4.830 | 4.867 | 813,074 | -0.08(-1.64%) |
Sep 28, 2015 | 5.175 | 5.236 | 4.847 | 4.948 | 893,088 | -0.23(-4.45%) |
Sep 25, 2015 | 5.287 | 5.322 | 5.114 | 5.179 | 613,344 | -0.13(-2.49%) |
Sep 24, 2015 | 5.013 | 5.385 | 4.765 | 5.311 | 981,472 | +0.31(+6.16%) |
Sep 23, 2015 | 5.345 | 5.348 | 4.996 | 5.002 | 1,039,209 | -0.25(-4.71%) |
Sep 22, 2015 | 5.473 | 5.483 | 5.145 | 5.250 | 1,038,214 | -0.26(-4.67%) |
Sep 21, 2015 | 5.622 | 5.754 | 5.473 | 5.507 | 833,267 | -0.07(-1.28%) |
Sep 18, 2015 | 5.809 | 6.046 | 5.578 | 5.578 | 471,186 | -0.38(-6.31%) |
Sep 17, 2015 | 5.985 | 6.035 | 5.886 | 5.954 | 302,171 | -0.05(-0.79%) |
Sep 16, 2015 | 5.812 | 6.035 | 5.798 | 6.002 | 218,044 | +0.20(+3.50%) |
Sep 15, 2015 | 5.717 | 5.920 | 5.717 | 5.798 | 257,422 | +0.07(+1.30%) |
Sep 14, 2015 | 5.907 | 5.954 | 5.626 | 5.724 | 374,815 | -0.12(-1.97%) |
Sep 11, 2015 | 6.164 | 6.174 | 5.839 | 5.839 | 344,354 | -0.34(-5.53%) |
Sep 10, 2015 | 6.181 | 6.235 | 6.110 | 6.181 | 192,062 | -0.02(-0.38%) |
Sep 09, 2015 | 6.283 | 6.459 | 6.181 | 6.205 | 197,961 | -0.07(-1.13%) |
Sep 08, 2015 | 6.523 | 6.569 | 6.273 | 6.276 | 358,682 | -0.24(-3.69%) |
Sep 04, 2015 | 6.621 | 6.516 | 6.516 | 6.516 | 282,852 | -0.15(-2.29%) |
Sep 03, 2015 | 6.533 | 6.798 | 6.459 | 6.669 | 547,597 | +0.26(+4.01%) |
Sep 02, 2015 | 6.323 | 6.439 | 6.273 | 6.411 | 187,565 | +0.14(+2.21%) |
Sep 01, 2015 | 6.439 | 6.500 | 6.273 | 6.273 | 399,826 | -0.24(-3.64%) |
Aug 31, 2015 | 6.500 | 6.808 | 6.371 | 6.510 | 729,506 | +0.05(+0.79%) |
Aug 28, 2015 | 6.378 | 6.740 | 6.340 | 6.459 | 371,703 | +0.13(+2.09%) |
Aug 27, 2015 | 5.975 | 6.364 | 5.896 | 6.327 | 329,511 | +0.47(+7.98%) |
Aug 26, 2015 | 5.975 | 5.975 | 5.825 | 5.859 | 350,731 | -0.14(-2.32%) |
Aug 25, 2015 | 6.432 | 6.432 | 5.832 | 5.998 | 752,438 | -0.18(-2.85%) |
Aug 24, 2015 | 5.765 | 6.303 | 5.531 | 6.174 | 695,271 | +0.12(+2.01%) |
Aug 21, 2015 | 6.096 | 6.120 | 6.039 | 6.052 | 557,211 | -0.06(-1.05%) |
Aug 20, 2015 | 6.232 | 6.277 | 6.096 | 6.117 | 203,659 | -0.19(-2.96%) |
Aug 19, 2015 | 6.198 | 6.344 | 6.103 | 6.303 | 275,123 | +0.03(+0.54%) |
Aug 18, 2015 | 6.317 | 6.489 | 6.220 | 6.269 | 217,135 | -0.07(-1.17%) |
Aug 17, 2015 | 6.388 | 6.494 | 6.317 | 6.344 | 165,687 | -0.12(-1.89%) |
Aug 14, 2015 | 6.313 | 6.540 | 6.313 | 6.466 | 235,526 | +0.12(+1.81%) |
Aug 13, 2015 | 6.462 | 6.550 | 6.303 | 6.350 | 256,982 | -0.20(-3.05%) |
Aug 12, 2015 | 6.229 | 6.604 | 6.137 | 6.550 | 407,709 | +0.21(+3.37%) |
Aug 11, 2015 | 6.340 | 6.371 | 6.100 | 6.337 | 341,794 | -0.10(-1.53%) |
Aug 10, 2015 | 6.198 | 6.439 | 6.096 | 6.435 | 485,801 | +0.28(+4.51%) |
Aug 07, 2015 | 6.205 | 6.353 | 6.096 | 6.157 | 246,170 | -0.07(-1.14%) |
Aug 06, 2015 | 6.550 | 6.550 | 6.029 | 6.229 | 1,001,219 | -0.27(-4.20%) |
Aug 05, 2015 | 6.680 | 6.758 | 6.409 | 6.501 | 614,033 | -0.06(-0.96%) |
Aug 04, 2015 | 6.793 | 6.859 | 6.534 | 6.564 | 511,453 | -0.26(-3.83%) |
Aug 03, 2015 | 6.942 | 7.038 | 6.693 | 6.826 | 678,572 | -0.22(-3.15%) |
Jul 31, 2015 | 7.021 | 7.210 | 6.922 | 7.048 | 526,284 | +0.07(+0.95%) |
Jul 30, 2015 | 6.621 | 7.038 | 6.621 | 6.982 | 727,344 | +0.38(+5.72%) |
Jul 29, 2015 | 6.485 | 6.743 | 6.326 | 6.604 | 335,880 | +0.09(+1.42%) |
Jul 28, 2015 | 6.405 | 6.515 | 6.286 | 6.511 | 476,706 | +0.17(+2.72%) |
Jul 27, 2015 | 6.528 | 6.599 | 6.283 | 6.339 | 304,940 | -0.26(-3.96%) |
Jul 24, 2015 | 6.558 | 6.664 | 6.558 | 6.601 | 710,559 | -0.02(-0.35%) |
Jul 23, 2015 | 6.578 | 6.786 | 6.469 | 6.624 | 1,013,154 | +0.04(+0.60%) |
Jul 22, 2015 | 7.051 | 7.051 | 6.564 | 6.584 | 779,836 | -0.44(-6.23%) |
Jul 21, 2015 | 6.915 | 7.137 | 6.915 | 7.021 | 355,608 | +0.11(+1.53%) |
Jul 20, 2015 | 7.160 | 7.247 | 6.905 | 6.915 | 484,212 | -0.21(-2.93%) |
Jul 17, 2015 | 7.170 | 7.270 | 7.038 | 7.124 | 529,684 | -0.06(-0.78%) |
Jul 16, 2015 | 7.038 | 7.210 | 6.968 | 7.180 | 287,156 | +0.24(+3.39%) |
Jul 15, 2015 | 6.975 | 7.184 | 6.909 | 6.945 | 572,254 | -0.10(-1.46%) |
Jul 14, 2015 | 7.296 | 7.445 | 6.899 | 7.048 | 716,456 | -0.21(-2.92%) |
Jul 13, 2015 | 7.094 | 7.386 | 7.088 | 7.260 | 780,295 | +0.17(+2.43%) |
Jul 10, 2015 | 7.045 | 7.170 | 6.955 | 7.088 | 388,791 | +0.13(+1.90%) |
Jul 09, 2015 | 6.833 | 7.180 | 6.826 | 6.955 | 605,392 | +0.17(+2.44%) |
Jul 08, 2015 | 7.071 | 7.223 | 6.764 | 6.790 | 689,708 | -0.28(-3.98%) |
Jul 07, 2015 | 7.204 | 7.255 | 6.763 | 7.071 | 1,202,834 | -0.13(-1.84%) |
Jul 06, 2015 | 7.505 | 7.548 | 7.137 | 7.204 | 1,227,771 | -0.32(-4.31%) |
Jul 02, 2015 | 7.452 | 7.528 | 7.528 | 7.528 | 953,516 | +0.08(+1.07%) |