Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.636 | 5.649 | 5.461 | 5.516 | 5,830,271 | +0.06(+1.11%) |
Sep 29, 2015 | 5.292 | 5.473 | 5.268 | 5.455 | 3,846,548 | +0.14(+2.61%) |
Sep 28, 2015 | 5.516 | 5.516 | 5.304 | 5.316 | 6,922,573 | -0.24(-4.24%) |
Sep 25, 2015 | 5.612 | 5.624 | 5.455 | 5.552 | 4,813,212 | +0.01(+0.11%) |
Sep 24, 2015 | 5.256 | 5.564 | 5.232 | 5.546 | 7,153,599 | +0.02(+0.44%) |
Sep 23, 2015 | 5.745 | 5.783 | 5.516 | 5.522 | 5,217,501 | -0.31(-5.28%) |
Sep 22, 2015 | 5.854 | 5.890 | 5.727 | 5.830 | 6,401,223 | -0.22(-3.60%) |
Sep 21, 2015 | 6.168 | 6.174 | 6.017 | 6.047 | 3,966,436 | -0.10(-1.67%) |
Sep 18, 2015 | 6.295 | 6.337 | 6.114 | 6.150 | 6,359,951 | -0.29(-4.50%) |
Sep 17, 2015 | 6.325 | 6.573 | 6.295 | 6.440 | 4,665,335 | -0.03(-0.47%) |
Sep 16, 2015 | 6.355 | 6.518 | 6.337 | 6.470 | 5,593,968 | +0.16(+2.59%) |
Sep 15, 2015 | 6.392 | 6.422 | 6.271 | 6.307 | 9,914,913 | -0.05(-0.76%) |
Sep 14, 2015 | 6.216 | 6.410 | 6.147 | 6.355 | 5,540,596 | +0.19(+3.14%) |
Sep 11, 2015 | 6.241 | 6.262 | 6.126 | 6.162 | 3,479,211 | -0.11(-1.83%) |
Sep 10, 2015 | 6.162 | 6.325 | 6.105 | 6.277 | 5,208,007 | -0.05(-0.86%) |
Sep 09, 2015 | 6.518 | 6.633 | 6.319 | 6.331 | 3,423,073 | -0.03(-0.47%) |
Sep 08, 2015 | 6.476 | 6.524 | 6.337 | 6.361 | 3,945,696 | +0.04(+0.67%) |
Sep 04, 2015 | 6.367 | 6.319 | 6.319 | 6.319 | 7,139,166 | -0.19(-2.97%) |
Sep 03, 2015 | 6.452 | 6.573 | 6.431 | 6.512 | 5,338,315 | -0.01(-0.09%) |
Sep 02, 2015 | 6.500 | 6.573 | 6.410 | 6.518 | 5,876,448 | +0.05(+0.75%) |
Sep 01, 2015 | 6.494 | 6.555 | 6.373 | 6.470 | 6,632,065 | -0.23(-3.38%) |
Aug 31, 2015 | 6.558 | 6.703 | 6.432 | 6.697 | 6,457,693 | -0.04(-0.54%) |
Aug 28, 2015 | 6.805 | 6.919 | 6.684 | 6.733 | 4,445,266 | -0.19(-2.70%) |
Aug 27, 2015 | 6.751 | 6.937 | 6.739 | 6.919 | 5,500,575 | +0.25(+3.79%) |
Aug 26, 2015 | 6.540 | 6.672 | 6.396 | 6.666 | 5,146,369 | +0.25(+3.84%) |
Aug 25, 2015 | 6.684 | 6.703 | 6.414 | 6.420 | 6,708,109 | +0.03(+0.47%) |
Aug 24, 2015 | 6.348 | 6.660 | 6.239 | 6.390 | 8,540,549 | -0.38(-5.60%) |
Aug 21, 2015 | 6.889 | 6.931 | 6.769 | 6.769 | 5,002,214 | -0.17(-2.51%) |
Aug 20, 2015 | 6.973 | 7.027 | 6.889 | 6.943 | 4,369,223 | -0.07(-1.03%) |
Aug 19, 2015 | 7.124 | 7.166 | 6.907 | 7.015 | 4,094,472 | -0.23(-3.24%) |
Aug 18, 2015 | 6.961 | 7.334 | 6.907 | 7.250 | 7,498,902 | +0.26(+3.70%) |
Aug 17, 2015 | 6.943 | 7.021 | 6.918 | 6.991 | 4,459,742 | -0.01(-0.17%) |
Aug 14, 2015 | 7.070 | 7.070 | 6.973 | 7.003 | 4,343,440 | +0.02(+0.26%) |
Aug 13, 2015 | 7.094 | 7.100 | 6.920 | 6.985 | 4,733,118 | -0.13(-1.86%) |
Aug 12, 2015 | 7.268 | 7.280 | 7.058 | 7.118 | 7,144,435 | -0.28(-3.74%) |
Aug 11, 2015 | 7.551 | 7.557 | 7.298 | 7.394 | 6,202,285 | -0.32(-4.13%) |
Aug 10, 2015 | 7.214 | 7.737 | 7.208 | 7.713 | 7,713,563 | +0.55(+7.64%) |
Aug 07, 2015 | 7.316 | 7.400 | 7.160 | 7.166 | 4,099,823 | -0.23(-3.09%) |
Aug 06, 2015 | 7.515 | 7.584 | 7.334 | 7.394 | 5,232,232 | -0.21(-2.77%) |
Aug 05, 2015 | 7.473 | 7.629 | 7.449 | 7.605 | 6,670,736 | +0.20(+2.68%) |
Aug 04, 2015 | 7.605 | 7.644 | 7.352 | 7.406 | 7,678,540 | -0.20(-2.61%) |
Aug 03, 2015 | 7.767 | 7.792 | 7.557 | 7.605 | 6,508,699 | -0.20(-2.60%) |
Jul 31, 2015 | 7.856 | 8.000 | 7.736 | 7.808 | 10,603,272 | -0.04(-0.46%) |
Jul 30, 2015 | 8.162 | 8.180 | 7.574 | 7.844 | 28,743,732 | -0.14(-1.80%) |
Jul 29, 2015 | 7.730 | 8.150 | 7.718 | 7.988 | 7,130,495 | +0.63(+8.56%) |
Jul 28, 2015 | 7.335 | 7.388 | 7.179 | 7.359 | 5,465,460 | +0.02(+0.25%) |
Jul 27, 2015 | 7.353 | 7.424 | 7.268 | 7.340 | 3,634,115 | -0.04(-0.57%) |
Jul 24, 2015 | 7.490 | 7.496 | 7.332 | 7.382 | 3,892,174 | -0.20(-2.61%) |
Jul 23, 2015 | 7.544 | 7.688 | 7.481 | 7.580 | 5,668,535 | -0.05(-0.71%) |
Jul 22, 2015 | 7.916 | 7.916 | 7.616 | 7.634 | 8,201,464 | -0.44(-5.49%) |
Jul 21, 2015 | 8.096 | 8.132 | 8.036 | 8.078 | 3,452,487 | +0.01(+0.15%) |
Jul 20, 2015 | 8.120 | 8.120 | 8.018 | 8.066 | 3,334,039 | -0.06(-0.74%) |
Jul 17, 2015 | 8.306 | 8.312 | 8.096 | 8.126 | 2,825,918 | -0.20(-2.45%) |
Jul 16, 2015 | 8.384 | 8.402 | 8.204 | 8.330 | 3,712,652 | +0.07(+0.80%) |
Jul 15, 2015 | 8.168 | 8.336 | 8.156 | 8.264 | 2,472,008 | -0.02(-0.29%) |
Jul 14, 2015 | 8.264 | 8.393 | 8.219 | 8.288 | 2,926,635 | +0.01(+0.07%) |
Jul 13, 2015 | 8.174 | 8.300 | 8.132 | 8.282 | 2,701,219 | +0.12(+1.47%) |
Jul 10, 2015 | 8.132 | 8.174 | 8.024 | 8.162 | 6,045,865 | +0.10(+1.19%) |
Jul 09, 2015 | 8.216 | 8.246 | 8.012 | 8.066 | 5,126,942 | -0.02(-0.30%) |
Jul 08, 2015 | 8.174 | 8.264 | 8.084 | 8.090 | 3,338,104 | -0.22(-2.67%) |
Jul 07, 2015 | 8.348 | 8.366 | 8.198 | 8.312 | 3,983,259 | -0.14(-1.63%) |
Jul 06, 2015 | 8.342 | 8.450 | 8.342 | 8.450 | 2,641,074 | -0.13(-1.54%) |
Jul 02, 2015 | 8.510 | 8.582 | 8.582 | 8.582 | 2,498,189 | +0.20(+2.36%) |