Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.610 | 4.770 | 4.530 | 4.560 | 2,534,036 | +0.00(+0.00%) |
Sep 29, 2015 | 4.780 | 4.990 | 4.445 | 4.560 | 3,323,947 | -0.22(-4.60%) |
Sep 28, 2015 | 4.880 | 4.970 | 4.600 | 4.780 | 3,248,308 | -0.15(-3.04%) |
Sep 25, 2015 | 5.180 | 5.320 | 4.790 | 4.930 | 3,315,279 | -0.16(-3.14%) |
Sep 24, 2015 | 5.050 | 5.140 | 4.930 | 5.090 | 1,095,180 | +0.00(+0.00%) |
Sep 23, 2015 | 5.190 | 5.275 | 5.060 | 5.090 | 1,081,258 | -0.09(-1.74%) |
Sep 22, 2015 | 5.260 | 5.331 | 5.095 | 5.180 | 1,872,577 | -0.18(-3.36%) |
Sep 21, 2015 | 5.500 | 5.680 | 5.240 | 5.360 | 2,311,327 | -0.09(-1.65%) |
Sep 18, 2015 | 5.800 | 5.870 | 5.440 | 5.450 | 4,008,461 | -0.46(-7.78%) |
Sep 17, 2015 | 5.730 | 5.920 | 5.680 | 5.910 | 1,317,593 | +0.17(+2.96%) |
Sep 16, 2015 | 5.890 | 5.890 | 5.670 | 5.740 | 1,211,983 | -0.16(-2.71%) |
Sep 15, 2015 | 5.910 | 5.970 | 5.840 | 5.900 | 525,656 | +0.03(+0.51%) |
Sep 14, 2015 | 5.880 | 5.930 | 5.720 | 5.870 | 1,071,041 | -0.01(-0.17%) |
Sep 11, 2015 | 5.880 | 5.925 | 5.720 | 5.880 | 811,326 | -0.05(-0.84%) |
Sep 10, 2015 | 5.710 | 5.980 | 5.710 | 5.930 | 1,018,507 | +0.21(+3.67%) |
Sep 09, 2015 | 5.920 | 5.960 | 5.700 | 5.720 | 1,175,425 | -0.14(-2.39%) |
Sep 08, 2015 | 5.740 | 5.890 | 5.645 | 5.860 | 1,464,296 | +0.24(+4.27%) |
Sep 04, 2015 | 5.690 | 5.620 | 5.620 | 5.620 | 1,630,300 | -0.15(-2.60%) |
Sep 03, 2015 | 5.950 | 6.010 | 5.760 | 5.770 | 1,423,153 | -0.18(-3.03%) |
Sep 02, 2015 | 5.770 | 5.950 | 5.630 | 5.950 | 1,741,135 | +0.29(+5.12%) |
Sep 01, 2015 | 5.760 | 5.910 | 5.660 | 5.660 | 2,304,907 | -0.24(-4.07%) |
Aug 31, 2015 | 5.940 | 6.040 | 5.840 | 5.900 | 2,187,281 | -0.04(-0.67%) |
Aug 28, 2015 | 5.780 | 5.950 | 5.780 | 5.940 | 1,103,213 | +0.10(+1.71%) |
Aug 27, 2015 | 5.710 | 5.905 | 5.640 | 5.840 | 1,624,482 | +0.16(+2.82%) |
Aug 26, 2015 | 5.540 | 5.680 | 5.360 | 5.680 | 1,974,406 | +0.25(+4.60%) |
Aug 25, 2015 | 5.430 | 5.615 | 5.280 | 5.430 | 2,469,732 | +0.20(+3.82%) |
Aug 24, 2015 | 5.230 | 5.540 | 5.130 | 5.230 | 3,137,305 | -0.22(-4.04%) |
Aug 21, 2015 | 5.150 | 5.550 | 5.130 | 5.450 | 1,903,373 | +0.17(+3.22%) |
Aug 20, 2015 | 5.550 | 5.580 | 5.270 | 5.280 | 1,257,490 | -0.33(-5.88%) |
Aug 19, 2015 | 5.630 | 5.730 | 5.550 | 5.610 | 815,945 | -0.06(-1.06%) |
Aug 18, 2015 | 5.810 | 5.900 | 5.650 | 5.670 | 1,045,281 | -0.21(-3.57%) |
Aug 17, 2015 | 5.700 | 5.880 | 5.590 | 5.880 | 841,449 | +0.18(+3.16%) |
Aug 14, 2015 | 5.720 | 5.877 | 5.620 | 5.700 | 1,029,550 | -0.01(-0.18%) |
Aug 13, 2015 | 5.980 | 6.040 | 5.700 | 5.710 | 983,398 | -0.29(-4.83%) |
Aug 12, 2015 | 5.710 | 6.040 | 5.690 | 6.000 | 1,652,455 | +0.24(+4.17%) |
Aug 11, 2015 | 5.790 | 6.005 | 5.730 | 5.760 | 2,458,696 | -0.05(-0.86%) |
Aug 10, 2015 | 5.740 | 5.860 | 5.740 | 5.810 | 1,442,300 | +0.09(+1.57%) |
Aug 07, 2015 | 5.820 | 5.840 | 5.534 | 5.720 | 2,093,856 | -0.06(-1.04%) |
Aug 06, 2015 | 6.090 | 6.210 | 5.680 | 5.780 | 3,060,486 | -0.32(-5.25%) |
Aug 05, 2015 | 5.940 | 6.230 | 5.870 | 6.100 | 3,931,026 | +0.29(+4.99%) |
Aug 04, 2015 | 5.700 | 5.840 | 5.610 | 5.810 | 1,715,441 | +0.12(+2.11%) |
Aug 03, 2015 | 6.040 | 6.090 | 5.670 | 5.690 | 1,635,243 | -0.12(-2.07%) |
Jul 31, 2015 | 5.780 | 5.855 | 5.710 | 5.810 | 1,009,341 | +0.06(+1.04%) |
Jul 30, 2015 | 5.710 | 5.775 | 5.610 | 5.750 | 1,665,278 | -0.01(-0.17%) |
Jul 29, 2015 | 5.840 | 5.930 | 5.705 | 5.760 | 1,631,747 | -0.08(-1.37%) |
Jul 28, 2015 | 6.010 | 6.050 | 5.770 | 5.840 | 2,948,673 | -0.16(-2.67%) |
Jul 27, 2015 | 6.090 | 6.133 | 5.880 | 6.000 | 1,847,560 | -0.19(-3.07%) |
Jul 24, 2015 | 6.550 | 6.560 | 6.190 | 6.190 | 1,284,077 | -0.40(-6.07%) |
Jul 23, 2015 | 6.660 | 6.710 | 6.550 | 6.590 | 1,109,342 | -0.06(-0.90%) |
Jul 22, 2015 | 6.110 | 6.650 | 6.000 | 6.650 | 3,792,813 | -0.08(-1.19%) |
Jul 21, 2015 | 6.800 | 6.810 | 6.640 | 6.730 | 1,246,756 | -0.06(-0.88%) |
Jul 20, 2015 | 6.910 | 6.980 | 6.740 | 6.790 | 954,161 | -0.13(-1.88%) |
Jul 17, 2015 | 6.950 | 6.970 | 6.800 | 6.920 | 913,622 | -0.01(-0.14%) |
Jul 16, 2015 | 6.960 | 6.990 | 6.870 | 6.930 | 2,364,922 | +0.05(+0.73%) |
Jul 15, 2015 | 7.100 | 7.240 | 6.880 | 6.880 | 1,025,664 | -0.23(-3.23%) |
Jul 14, 2015 | 6.980 | 7.180 | 6.910 | 7.110 | 1,179,420 | +0.14(+2.01%) |
Jul 13, 2015 | 6.870 | 6.980 | 6.810 | 6.970 | 856,959 | +0.13(+1.90%) |
Jul 10, 2015 | 6.840 | 6.860 | 6.705 | 6.840 | 1,586,282 | +0.09(+1.33%) |
Jul 09, 2015 | 6.730 | 6.810 | 6.700 | 6.750 | 1,598,640 | +0.14(+2.12%) |
Jul 08, 2015 | 6.760 | 6.800 | 6.560 | 6.610 | 1,416,212 | -0.22(-3.22%) |
Jul 07, 2015 | 6.830 | 6.880 | 6.665 | 6.830 | 2,336,758 | +0.03(+0.44%) |
Jul 06, 2015 | 6.830 | 7.010 | 6.775 | 6.800 | 1,842,946 | -0.09(-1.31%) |
Jul 02, 2015 | 7.050 | 6.890 | 6.890 | 6.890 | 1,166,400 | -0.13(-1.85%) |