Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.922 | 5.960 | 5.845 | 5.948 | 3,488,764 | +0.04(+0.72%) |
Sep 29, 2015 | 6.068 | 6.102 | 5.891 | 5.906 | 2,887,528 | -0.20(-3.21%) |
Sep 28, 2015 | 6.164 | 6.164 | 6.037 | 6.102 | 2,468,384 | -0.07(-1.18%) |
Sep 25, 2015 | 6.175 | 6.235 | 6.129 | 6.175 | 2,816,340 | +0.03(+0.44%) |
Sep 24, 2015 | 6.145 | 6.164 | 6.114 | 6.148 | 2,325,108 | -0.00(-0.06%) |
Sep 23, 2015 | 6.160 | 6.191 | 6.127 | 6.152 | 2,002,802 | +0.00(+0.06%) |
Sep 22, 2015 | 6.152 | 6.229 | 6.110 | 6.148 | 4,265,000 | -0.12(-1.96%) |
Sep 21, 2015 | 6.152 | 6.337 | 6.152 | 6.271 | 2,522,556 | +0.12(+1.94%) |
Sep 18, 2015 | 6.141 | 6.206 | 6.114 | 6.152 | 6,011,108 | -0.04(-0.62%) |
Sep 17, 2015 | 6.068 | 6.260 | 6.014 | 6.191 | 2,587,142 | +0.13(+2.09%) |
Sep 16, 2015 | 6.098 | 6.141 | 6.037 | 6.064 | 2,134,074 | -0.04(-0.63%) |
Sep 15, 2015 | 6.018 | 6.114 | 5.983 | 6.102 | 3,040,820 | +0.10(+1.67%) |
Sep 14, 2015 | 5.883 | 6.025 | 5.864 | 6.002 | 4,023,085 | +0.18(+3.17%) |
Sep 11, 2015 | 5.752 | 5.829 | 5.748 | 5.818 | 2,659,566 | +0.03(+0.60%) |
Sep 10, 2015 | 5.806 | 5.837 | 5.783 | 5.783 | 2,364,804 | -0.03(-0.53%) |
Sep 09, 2015 | 5.879 | 5.898 | 5.798 | 5.814 | 3,131,592 | -0.04(-0.72%) |
Sep 08, 2015 | 5.768 | 5.881 | 5.729 | 5.856 | 4,001,210 | +0.21(+3.68%) |
Sep 04, 2015 | 5.687 | 5.649 | 5.649 | 5.649 | 3,127,839 | -0.10(-1.74%) |
Sep 03, 2015 | 5.729 | 5.798 | 5.729 | 5.748 | 1,415,647 | +0.03(+0.61%) |
Sep 02, 2015 | 5.760 | 5.795 | 5.695 | 5.714 | 1,205,764 | -0.02(-0.40%) |
Sep 01, 2015 | 5.764 | 5.787 | 5.718 | 5.737 | 1,701,292 | -0.06(-1.00%) |
Aug 31, 2015 | 5.822 | 5.825 | 5.775 | 5.795 | 1,736,001 | -0.05(-0.79%) |
Aug 28, 2015 | 5.918 | 5.933 | 5.825 | 5.841 | 1,856,995 | -0.07(-1.24%) |
Aug 27, 2015 | 5.883 | 6.018 | 5.868 | 5.914 | 1,953,668 | +0.05(+0.85%) |
Aug 26, 2015 | 5.860 | 5.895 | 5.749 | 5.864 | 2,090,024 | +0.09(+1.53%) |
Aug 25, 2015 | 5.995 | 5.995 | 5.772 | 5.775 | 2,162,170 | -0.07(-1.25%) |
Aug 24, 2015 | 5.972 | 6.029 | 5.699 | 5.848 | 3,043,267 | -0.25(-4.10%) |
Aug 21, 2015 | 6.137 | 6.218 | 6.095 | 6.098 | 2,576,674 | -0.09(-1.49%) |
Aug 20, 2015 | 6.241 | 6.256 | 6.187 | 6.191 | 1,232,338 | -0.07(-1.17%) |
Aug 19, 2015 | 6.229 | 6.295 | 6.179 | 6.264 | 2,293,535 | +0.14(+2.26%) |
Aug 18, 2015 | 6.156 | 6.183 | 6.095 | 6.125 | 1,137,584 | -0.03(-0.56%) |
Aug 17, 2015 | 6.137 | 6.193 | 6.102 | 6.160 | 1,007,173 | +0.02(+0.31%) |
Aug 14, 2015 | 6.102 | 6.152 | 6.087 | 6.141 | 1,246,457 | +0.02(+0.38%) |
Aug 13, 2015 | 6.156 | 6.175 | 6.083 | 6.118 | 1,719,864 | -0.05(-0.81%) |
Aug 12, 2015 | 6.098 | 6.175 | 6.075 | 6.168 | 1,568,642 | +0.06(+0.94%) |
Aug 11, 2015 | 6.106 | 6.141 | 6.075 | 6.110 | 1,699,508 | -0.01(-0.13%) |
Aug 10, 2015 | 6.141 | 6.145 | 6.060 | 6.118 | 3,968,832 | -0.03(-0.44%) |
Aug 07, 2015 | 6.083 | 6.229 | 6.068 | 6.145 | 4,320,561 | -0.20(-3.15%) |
Aug 06, 2015 | 6.537 | 6.552 | 6.021 | 6.344 | 9,694,328 | -0.44(-6.52%) |
Aug 05, 2015 | 6.810 | 6.852 | 6.756 | 6.787 | 1,524,758 | -0.03(-0.40%) |
Aug 04, 2015 | 6.875 | 6.910 | 6.806 | 6.814 | 1,175,429 | -0.07(-1.01%) |
Aug 03, 2015 | 6.829 | 6.885 | 6.775 | 6.883 | 1,755,405 | +0.05(+0.79%) |
Jul 31, 2015 | 6.779 | 6.875 | 6.752 | 6.829 | 1,649,541 | +0.08(+1.14%) |
Jul 30, 2015 | 6.791 | 6.804 | 6.729 | 6.752 | 1,340,711 | -0.04(-0.62%) |
Jul 29, 2015 | 6.691 | 6.833 | 6.662 | 6.794 | 1,727,814 | +0.12(+1.79%) |
Jul 28, 2015 | 6.691 | 6.756 | 6.671 | 6.675 | 1,720,119 | -0.02(-0.29%) |
Jul 27, 2015 | 6.706 | 6.725 | 6.679 | 6.694 | 1,536,872 | +0.04(+0.64%) |
Jul 24, 2015 | 6.683 | 6.717 | 6.625 | 6.652 | 1,702,325 | -0.04(-0.57%) |
Jul 23, 2015 | 6.710 | 6.729 | 6.683 | 6.691 | 2,077,541 | -0.01(-0.11%) |
Jul 22, 2015 | 6.710 | 6.714 | 6.664 | 6.698 | 1,245,960 | +0.01(+0.12%) |
Jul 21, 2015 | 6.644 | 6.710 | 6.635 | 6.691 | 1,254,163 | +0.05(+0.81%) |
Jul 20, 2015 | 6.625 | 6.656 | 6.541 | 6.637 | 2,625,892 | +0.03(+0.41%) |
Jul 17, 2015 | 6.667 | 6.694 | 6.602 | 6.610 | 1,675,343 | -0.07(-0.98%) |
Jul 16, 2015 | 6.671 | 6.721 | 6.652 | 6.675 | 1,415,602 | +0.03(+0.46%) |
Jul 15, 2015 | 6.583 | 6.648 | 6.560 | 6.644 | 3,569,130 | +0.07(+0.99%) |
Jul 14, 2015 | 6.648 | 6.671 | 6.568 | 6.579 | 2,816,106 | -0.09(-1.38%) |
Jul 13, 2015 | 6.697 | 6.749 | 6.653 | 6.671 | 3,236,609 | -0.01(-0.22%) |
Jul 10, 2015 | 6.597 | 6.746 | 6.578 | 6.686 | 2,729,306 | +0.12(+1.81%) |
Jul 09, 2015 | 6.712 | 6.742 | 6.564 | 6.567 | 3,489,269 | -0.12(-1.78%) |
Jul 08, 2015 | 6.794 | 6.824 | 6.679 | 6.686 | 1,943,380 | -0.11(-1.64%) |
Jul 07, 2015 | 6.928 | 6.928 | 6.792 | 6.798 | 2,892,395 | +0.07(+1.10%) |
Jul 06, 2015 | 6.645 | 6.749 | 6.640 | 6.723 | 2,623,347 | +0.05(+0.72%) |
Jul 02, 2015 | 6.705 | 6.675 | 6.675 | 6.675 | 1,687,150 | -0.03(-0.44%) |