Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.636 | 5.648 | 5.460 | 5.515 | 5,831,150 | +0.06(+1.11%) |
Sep 29, 2015 | 5.291 | 5.472 | 5.267 | 5.454 | 3,847,128 | +0.14(+2.61%) |
Sep 28, 2015 | 5.515 | 5.515 | 5.303 | 5.315 | 6,923,616 | -0.24(-4.24%) |
Sep 25, 2015 | 5.611 | 5.623 | 5.454 | 5.551 | 4,813,938 | +0.01(+0.11%) |
Sep 24, 2015 | 5.255 | 5.563 | 5.231 | 5.545 | 7,154,677 | +0.02(+0.44%) |
Sep 23, 2015 | 5.744 | 5.782 | 5.515 | 5.521 | 5,218,287 | -0.31(-5.28%) |
Sep 22, 2015 | 5.853 | 5.889 | 5.726 | 5.829 | 6,402,188 | -0.22(-3.60%) |
Sep 21, 2015 | 6.167 | 6.173 | 6.016 | 6.046 | 3,967,034 | -0.10(-1.67%) |
Sep 18, 2015 | 6.294 | 6.336 | 6.113 | 6.149 | 6,360,910 | -0.29(-4.50%) |
Sep 17, 2015 | 6.324 | 6.572 | 6.294 | 6.439 | 4,666,039 | -0.03(-0.47%) |
Sep 16, 2015 | 6.354 | 6.517 | 6.336 | 6.469 | 5,594,812 | +0.16(+2.59%) |
Sep 15, 2015 | 6.391 | 6.421 | 6.270 | 6.306 | 9,916,408 | -0.05(-0.76%) |
Sep 14, 2015 | 6.215 | 6.409 | 6.146 | 6.354 | 5,541,432 | +0.19(+3.14%) |
Sep 11, 2015 | 6.240 | 6.261 | 6.125 | 6.161 | 3,479,736 | -0.11(-1.83%) |
Sep 10, 2015 | 6.161 | 6.324 | 6.104 | 6.276 | 5,208,793 | -0.05(-0.86%) |
Sep 09, 2015 | 6.517 | 6.632 | 6.318 | 6.330 | 3,423,589 | -0.03(-0.47%) |
Sep 08, 2015 | 6.475 | 6.523 | 6.336 | 6.360 | 3,946,291 | +0.04(+0.67%) |
Sep 04, 2015 | 6.366 | 6.318 | 6.318 | 6.318 | 7,140,242 | -0.19(-2.97%) |
Sep 03, 2015 | 6.451 | 6.572 | 6.430 | 6.511 | 5,339,120 | -0.01(-0.09%) |
Sep 02, 2015 | 6.499 | 6.572 | 6.409 | 6.517 | 5,877,334 | +0.05(+0.75%) |
Sep 01, 2015 | 6.493 | 6.554 | 6.372 | 6.469 | 6,633,065 | -0.23(-3.38%) |
Aug 31, 2015 | 6.557 | 6.702 | 6.431 | 6.696 | 6,458,667 | -0.04(-0.54%) |
Aug 28, 2015 | 6.804 | 6.918 | 6.683 | 6.732 | 4,445,936 | -0.19(-2.70%) |
Aug 27, 2015 | 6.750 | 6.936 | 6.738 | 6.918 | 5,501,405 | +0.25(+3.79%) |
Aug 26, 2015 | 6.539 | 6.671 | 6.395 | 6.665 | 5,147,145 | +0.25(+3.84%) |
Aug 25, 2015 | 6.683 | 6.702 | 6.413 | 6.419 | 6,709,121 | +0.03(+0.47%) |
Aug 24, 2015 | 6.347 | 6.659 | 6.238 | 6.389 | 8,541,837 | -0.38(-5.60%) |
Aug 21, 2015 | 6.888 | 6.930 | 6.768 | 6.768 | 5,002,968 | -0.17(-2.51%) |
Aug 20, 2015 | 6.972 | 7.026 | 6.888 | 6.942 | 4,369,882 | -0.07(-1.03%) |
Aug 19, 2015 | 7.123 | 7.165 | 6.906 | 7.014 | 4,095,089 | -0.23(-3.24%) |
Aug 18, 2015 | 6.960 | 7.333 | 6.906 | 7.249 | 7,500,033 | +0.26(+3.70%) |
Aug 17, 2015 | 6.942 | 7.020 | 6.917 | 6.990 | 4,460,415 | -0.01(-0.17%) |
Aug 14, 2015 | 7.068 | 7.068 | 6.972 | 7.002 | 4,344,095 | +0.02(+0.26%) |
Aug 13, 2015 | 7.093 | 7.099 | 6.919 | 6.984 | 4,733,832 | -0.13(-1.86%) |
Aug 12, 2015 | 7.267 | 7.279 | 7.056 | 7.117 | 7,145,512 | -0.28(-3.74%) |
Aug 11, 2015 | 7.550 | 7.556 | 7.297 | 7.393 | 6,203,220 | -0.32(-4.13%) |
Aug 10, 2015 | 7.213 | 7.736 | 7.207 | 7.712 | 7,714,727 | +0.55(+7.64%) |
Aug 07, 2015 | 7.315 | 7.399 | 7.159 | 7.165 | 4,100,442 | -0.23(-3.09%) |
Aug 06, 2015 | 7.514 | 7.583 | 7.333 | 7.393 | 5,233,022 | -0.21(-2.77%) |
Aug 05, 2015 | 7.472 | 7.628 | 7.447 | 7.604 | 6,671,742 | +0.20(+2.68%) |
Aug 04, 2015 | 7.604 | 7.643 | 7.351 | 7.405 | 7,679,698 | -0.20(-2.61%) |
Aug 03, 2015 | 7.766 | 7.790 | 7.556 | 7.604 | 6,509,680 | -0.20(-2.60%) |
Jul 31, 2015 | 7.855 | 7.999 | 7.735 | 7.807 | 10,604,869 | -0.04(-0.46%) |
Jul 30, 2015 | 8.161 | 8.179 | 7.573 | 7.843 | 28,748,064 | -0.14(-1.80%) |
Jul 29, 2015 | 7.729 | 8.149 | 7.717 | 7.987 | 7,131,569 | +0.63(+8.56%) |
Jul 28, 2015 | 7.333 | 7.387 | 7.178 | 7.357 | 5,466,284 | +0.02(+0.25%) |
Jul 27, 2015 | 7.351 | 7.423 | 7.267 | 7.339 | 3,634,662 | -0.04(-0.57%) |
Jul 24, 2015 | 7.489 | 7.495 | 7.330 | 7.381 | 3,892,761 | -0.20(-2.61%) |
Jul 23, 2015 | 7.543 | 7.687 | 7.480 | 7.579 | 5,669,389 | -0.05(-0.71%) |
Jul 22, 2015 | 7.915 | 7.915 | 7.615 | 7.633 | 8,202,700 | -0.44(-5.49%) |
Jul 21, 2015 | 8.095 | 8.131 | 8.035 | 8.077 | 3,453,007 | +0.01(+0.15%) |
Jul 20, 2015 | 8.119 | 8.119 | 8.017 | 8.065 | 3,334,541 | -0.06(-0.74%) |
Jul 17, 2015 | 8.305 | 8.311 | 8.095 | 8.125 | 2,826,344 | -0.20(-2.45%) |
Jul 16, 2015 | 8.383 | 8.401 | 8.203 | 8.329 | 3,713,212 | +0.07(+0.80%) |
Jul 15, 2015 | 8.167 | 8.335 | 8.155 | 8.263 | 2,472,381 | -0.02(-0.29%) |
Jul 14, 2015 | 8.263 | 8.392 | 8.218 | 8.287 | 2,927,076 | +0.01(+0.07%) |
Jul 13, 2015 | 8.173 | 8.299 | 8.131 | 8.281 | 2,701,626 | +0.12(+1.47%) |
Jul 10, 2015 | 8.131 | 8.173 | 8.023 | 8.161 | 6,046,776 | +0.10(+1.19%) |
Jul 09, 2015 | 8.215 | 8.245 | 8.011 | 8.065 | 5,127,715 | -0.02(-0.30%) |
Jul 08, 2015 | 8.173 | 8.263 | 8.083 | 8.089 | 3,338,607 | -0.22(-2.67%) |
Jul 07, 2015 | 8.347 | 8.365 | 8.197 | 8.311 | 3,983,860 | -0.14(-1.63%) |
Jul 06, 2015 | 8.341 | 8.449 | 8.341 | 8.449 | 2,641,472 | -0.13(-1.54%) |
Jul 02, 2015 | 8.509 | 8.581 | 8.581 | 8.581 | 2,498,565 | +0.20(+2.36%) |