Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.843 | 5.942 | 5.828 | 5.925 | 2,336,719 | +0.13(+2.33%) |
Sep 29, 2015 | 5.640 | 5.799 | 5.607 | 5.790 | 1,925,711 | +0.17(+3.00%) |
Sep 28, 2015 | 5.645 | 5.650 | 5.568 | 5.621 | 951,987 | -0.07(-1.19%) |
Sep 25, 2015 | 5.727 | 5.727 | 5.660 | 5.689 | 887,097 | +0.03(+0.51%) |
Sep 24, 2015 | 5.660 | 5.703 | 5.592 | 5.660 | 1,426,453 | -0.03(-0.59%) |
Sep 23, 2015 | 5.693 | 5.744 | 5.631 | 5.693 | 1,784,275 | -0.01(-0.17%) |
Sep 22, 2015 | 5.790 | 5.824 | 5.585 | 5.703 | 2,873,444 | -0.16(-2.79%) |
Sep 21, 2015 | 5.814 | 5.891 | 5.804 | 5.867 | 1,089,335 | +0.09(+1.50%) |
Sep 18, 2015 | 5.877 | 5.905 | 5.773 | 5.780 | 1,212,865 | -0.06(-0.99%) |
Sep 17, 2015 | 5.828 | 5.925 | 5.799 | 5.838 | 1,232,805 | +0.01(+0.25%) |
Sep 16, 2015 | 5.761 | 5.886 | 5.746 | 5.824 | 1,354,356 | +0.12(+2.03%) |
Sep 15, 2015 | 5.660 | 5.717 | 5.631 | 5.708 | 1,027,195 | +0.06(+1.11%) |
Sep 14, 2015 | 5.693 | 5.703 | 5.631 | 5.645 | 970,070 | +0.00(+0.00%) |
Sep 11, 2015 | 5.616 | 5.684 | 5.616 | 5.645 | 609,316 | +0.03(+0.60%) |
Sep 10, 2015 | 5.515 | 5.652 | 5.500 | 5.611 | 1,531,666 | +0.08(+1.48%) |
Sep 09, 2015 | 5.689 | 5.732 | 5.510 | 5.529 | 1,475,484 | -0.13(-2.38%) |
Sep 08, 2015 | 5.645 | 5.693 | 5.609 | 5.664 | 1,232,631 | +0.11(+1.91%) |
Sep 04, 2015 | 5.717 | 5.558 | 5.558 | 5.558 | 1,492,913 | -0.23(-3.92%) |
Sep 03, 2015 | 5.732 | 5.857 | 5.732 | 5.785 | 983,582 | +0.13(+2.39%) |
Sep 02, 2015 | 5.645 | 5.674 | 5.602 | 5.650 | 817,354 | +0.07(+1.21%) |
Sep 01, 2015 | 5.587 | 5.626 | 5.563 | 5.582 | 788,510 | -0.06(-1.11%) |
Aug 31, 2015 | 5.703 | 5.717 | 5.597 | 5.645 | 1,550,080 | -0.06(-1.01%) |
Aug 28, 2015 | 5.684 | 5.722 | 5.635 | 5.703 | 867,221 | +0.06(+1.02%) |
Aug 27, 2015 | 5.645 | 5.679 | 5.582 | 5.645 | 1,914,003 | +0.01(+0.17%) |
Aug 26, 2015 | 5.698 | 5.717 | 5.505 | 5.635 | 811,948 | +0.12(+2.19%) |
Aug 25, 2015 | 5.621 | 5.775 | 5.515 | 5.515 | 1,393,595 | +0.01(+0.26%) |
Aug 24, 2015 | 5.351 | 5.592 | 5.211 | 5.500 | 1,352,133 | -0.25(-4.36%) |
Aug 21, 2015 | 5.833 | 5.954 | 5.720 | 5.751 | 1,332,184 | -0.04(-0.67%) |
Aug 20, 2015 | 6.016 | 6.016 | 5.785 | 5.790 | 1,916,395 | -0.25(-4.15%) |
Aug 19, 2015 | 6.079 | 6.079 | 6.002 | 6.040 | 646,188 | -0.00(-0.08%) |
Aug 18, 2015 | 5.978 | 6.055 | 5.939 | 6.045 | 642,357 | +0.02(+0.40%) |
Aug 17, 2015 | 6.002 | 6.036 | 5.934 | 6.021 | 570,875 | -0.02(-0.40%) |
Aug 14, 2015 | 6.031 | 6.084 | 6.031 | 6.045 | 239,042 | +0.02(+0.40%) |
Aug 13, 2015 | 5.978 | 6.065 | 5.934 | 6.021 | 780,177 | -0.08(-1.26%) |
Aug 12, 2015 | 5.954 | 6.132 | 5.901 | 6.098 | 630,054 | +0.17(+2.85%) |
Aug 11, 2015 | 5.997 | 6.016 | 5.857 | 5.930 | 877,587 | -0.13(-2.15%) |
Aug 10, 2015 | 5.997 | 6.084 | 5.997 | 6.060 | 768,909 | +0.04(+0.64%) |
Aug 07, 2015 | 6.050 | 6.050 | 5.973 | 6.021 | 427,335 | -0.01(-0.24%) |
Aug 06, 2015 | 6.060 | 6.118 | 6.031 | 6.036 | 665,465 | -0.06(-1.03%) |
Aug 05, 2015 | 6.016 | 6.103 | 5.978 | 6.098 | 867,908 | +0.20(+3.43%) |
Aug 04, 2015 | 5.833 | 5.973 | 5.833 | 5.896 | 2,460,633 | -0.02(-0.33%) |
Aug 03, 2015 | 5.978 | 5.983 | 5.896 | 5.915 | 468,762 | -0.04(-0.73%) |
Jul 31, 2015 | 5.968 | 5.968 | 5.920 | 5.958 | 410,442 | +0.05(+0.82%) |
Jul 30, 2015 | 5.862 | 5.915 | 5.809 | 5.910 | 445,691 | -0.01(-0.24%) |
Jul 29, 2015 | 5.925 | 5.963 | 5.881 | 5.925 | 614,575 | +0.05(+0.82%) |
Jul 28, 2015 | 5.877 | 5.915 | 5.857 | 5.877 | 877,647 | +0.03(+0.49%) |
Jul 27, 2015 | 5.848 | 5.881 | 5.790 | 5.848 | 547,202 | -0.06(-1.06%) |
Jul 24, 2015 | 5.949 | 5.954 | 5.804 | 5.910 | 636,003 | -0.16(-2.62%) |
Jul 23, 2015 | 6.074 | 6.175 | 6.055 | 6.069 | 942,945 | -0.08(-1.33%) |
Jul 22, 2015 | 6.060 | 6.224 | 6.040 | 6.151 | 1,221,650 | +0.14(+2.41%) |
Jul 21, 2015 | 5.987 | 6.050 | 5.968 | 6.007 | 1,075,159 | +0.14(+2.47%) |
Jul 20, 2015 | 5.891 | 5.939 | 5.828 | 5.862 | 541,572 | -0.03(-0.57%) |
Jul 17, 2015 | 5.968 | 5.997 | 5.891 | 5.896 | 1,003,517 | -0.07(-1.21%) |
Jul 16, 2015 | 6.002 | 6.016 | 5.944 | 5.968 | 778,887 | +0.05(+0.89%) |
Jul 15, 2015 | 5.935 | 5.968 | 5.901 | 5.915 | 682,488 | +0.10(+1.73%) |
Jul 14, 2015 | 5.853 | 5.887 | 5.806 | 5.815 | 868,989 | +0.03(+0.58%) |
Jul 13, 2015 | 5.796 | 5.844 | 5.777 | 5.782 | 573,052 | +0.04(+0.67%) |
Jul 10, 2015 | 5.696 | 5.758 | 5.696 | 5.743 | 753,361 | +0.10(+1.69%) |
Jul 09, 2015 | 5.691 | 5.710 | 5.624 | 5.648 | 768,907 | -0.04(-0.76%) |
Jul 08, 2015 | 5.715 | 5.743 | 5.624 | 5.691 | 910,745 | -0.08(-1.41%) |
Jul 07, 2015 | 5.772 | 5.786 | 5.677 | 5.772 | 858,523 | -0.01(-0.17%) |
Jul 06, 2015 | 5.777 | 5.853 | 5.753 | 5.782 | 519,915 | -0.03(-0.49%) |
Jul 02, 2015 | 5.782 | 5.810 | 5.810 | 5.810 | 830,222 | +0.05(+0.91%) |