Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.580 | 5.820 | 5.425 | 5.760 | 77,673 | +0.27(+4.92%) |
Sep 29, 2015 | 5.850 | 5.940 | 5.460 | 5.490 | 87,664 | -0.35(-5.99%) |
Sep 28, 2015 | 6.520 | 6.520 | 5.810 | 5.840 | 137,814 | -0.69(-10.57%) |
Sep 25, 2015 | 7.080 | 7.080 | 6.440 | 6.530 | 69,014 | -0.46(-6.58%) |
Sep 24, 2015 | 6.930 | 7.000 | 6.720 | 6.990 | 54,153 | +0.00(+0.00%) |
Sep 23, 2015 | 6.980 | 7.100 | 6.910 | 6.990 | 46,809 | +0.05(+0.72%) |
Sep 22, 2015 | 7.030 | 7.070 | 6.870 | 6.940 | 48,188 | -0.09(-1.28%) |
Sep 21, 2015 | 7.100 | 7.190 | 6.950 | 7.030 | 85,186 | +0.00(+0.00%) |
Sep 18, 2015 | 7.110 | 7.250 | 6.990 | 7.030 | 154,443 | -0.19(-2.63%) |
Sep 17, 2015 | 7.000 | 7.250 | 6.990 | 7.220 | 140,288 | +0.22(+3.14%) |
Sep 16, 2015 | 7.050 | 7.075 | 6.820 | 7.000 | 39,278 | +0.05(+0.72%) |
Sep 15, 2015 | 6.380 | 7.090 | 6.380 | 6.950 | 80,559 | +0.13(+1.91%) |
Sep 14, 2015 | 6.810 | 6.870 | 6.690 | 6.820 | 47,626 | +0.02(+0.29%) |
Sep 11, 2015 | 6.460 | 6.950 | 6.450 | 6.800 | 71,861 | +0.28(+4.29%) |
Sep 10, 2015 | 6.660 | 6.890 | 6.270 | 6.520 | 142,495 | -0.14(-2.10%) |
Sep 09, 2015 | 7.000 | 7.050 | 6.600 | 6.660 | 153,994 | -0.31(-4.45%) |
Sep 08, 2015 | 7.160 | 7.160 | 6.890 | 6.970 | 73,338 | -0.03(-0.43%) |
Sep 04, 2015 | 6.820 | 7.000 | 7.000 | 7.000 | 38,000 | +0.04(+0.57%) |
Sep 03, 2015 | 7.020 | 7.130 | 6.840 | 6.960 | 61,833 | -0.06(-0.85%) |
Sep 02, 2015 | 6.820 | 7.050 | 6.730 | 7.020 | 81,088 | +0.28(+4.15%) |
Sep 01, 2015 | 6.660 | 6.980 | 6.660 | 6.740 | 50,372 | -0.16(-2.32%) |
Aug 31, 2015 | 6.860 | 7.100 | 6.850 | 6.900 | 58,932 | -0.09(-1.29%) |
Aug 28, 2015 | 6.600 | 7.030 | 6.590 | 6.990 | 68,916 | +0.34(+5.11%) |
Aug 27, 2015 | 6.750 | 6.815 | 6.510 | 6.650 | 95,969 | -0.08(-1.26%) |
Aug 26, 2015 | 6.410 | 6.909 | 6.280 | 6.735 | 233,921 | +0.47(+7.42%) |
Aug 25, 2015 | 6.100 | 6.440 | 6.030 | 6.270 | 98,328 | +0.37(+6.27%) |
Aug 24, 2015 | 6.230 | 6.580 | 5.710 | 5.900 | 229,953 | -0.99(-14.37%) |
Aug 21, 2015 | 7.130 | 7.130 | 6.870 | 6.890 | 121,993 | -0.23(-3.23%) |
Aug 20, 2015 | 7.000 | 7.190 | 6.800 | 7.120 | 119,461 | +0.10(+1.42%) |
Aug 19, 2015 | 7.080 | 7.080 | 6.860 | 7.020 | 64,470 | -0.06(-0.85%) |
Aug 18, 2015 | 7.230 | 7.600 | 6.950 | 7.080 | 108,317 | -0.15(-2.07%) |
Aug 17, 2015 | 7.630 | 7.720 | 7.148 | 7.230 | 216,469 | -0.41(-5.37%) |
Aug 14, 2015 | 7.080 | 7.740 | 7.070 | 7.640 | 320,713 | +0.56(+7.91%) |
Aug 13, 2015 | 6.450 | 7.220 | 6.350 | 7.080 | 220,889 | +0.66(+10.28%) |
Aug 12, 2015 | 6.880 | 6.880 | 6.320 | 6.420 | 197,090 | -0.51(-7.36%) |
Aug 11, 2015 | 6.970 | 7.080 | 6.920 | 6.930 | 107,408 | -0.14(-1.98%) |
Aug 10, 2015 | 6.840 | 7.250 | 6.840 | 7.070 | 109,419 | +0.14(+2.02%) |
Aug 07, 2015 | 7.160 | 7.160 | 6.800 | 6.930 | 113,564 | -0.23(-3.21%) |
Aug 06, 2015 | 7.250 | 7.250 | 7.130 | 7.160 | 91,116 | -0.05(-0.69%) |
Aug 05, 2015 | 7.140 | 7.270 | 7.140 | 7.210 | 43,245 | +0.05(+0.70%) |
Aug 04, 2015 | 7.230 | 7.290 | 7.100 | 7.160 | 56,834 | -0.04(-0.56%) |
Aug 03, 2015 | 7.250 | 7.270 | 7.120 | 7.200 | 131,952 | -0.01(-0.14%) |
Jul 31, 2015 | 7.180 | 7.360 | 7.150 | 7.210 | 97,297 | +0.03(+0.42%) |
Jul 30, 2015 | 7.210 | 7.230 | 7.013 | 7.180 | 70,368 | -0.04(-0.62%) |
Jul 29, 2015 | 7.200 | 7.250 | 7.110 | 7.225 | 64,954 | -0.03(-0.34%) |
Jul 28, 2015 | 7.250 | 7.320 | 7.100 | 7.250 | 100,841 | +0.00(+0.00%) |
Jul 27, 2015 | 7.200 | 7.285 | 6.900 | 7.250 | 134,523 | +0.08(+1.12%) |
Jul 24, 2015 | 7.250 | 7.250 | 7.090 | 7.170 | 166,125 | +0.00(+0.00%) |
Jul 23, 2015 | 7.020 | 7.250 | 7.010 | 7.170 | 169,657 | +0.13(+1.85%) |
Jul 22, 2015 | 7.150 | 7.270 | 7.000 | 7.040 | 119,383 | -0.15(-2.09%) |
Jul 21, 2015 | 7.010 | 7.250 | 6.900 | 7.190 | 147,222 | +0.15(+2.13%) |
Jul 20, 2015 | 7.080 | 7.130 | 7.000 | 7.040 | 113,538 | -0.04(-0.56%) |
Jul 17, 2015 | 7.120 | 7.150 | 6.900 | 7.080 | 134,172 | -0.02(-0.28%) |
Jul 16, 2015 | 6.970 | 7.330 | 6.865 | 7.100 | 200,128 | +0.29(+4.26%) |
Jul 15, 2015 | 7.440 | 7.490 | 6.623 | 6.810 | 234,056 | -0.52(-7.09%) |
Jul 14, 2015 | 6.760 | 7.500 | 6.730 | 7.330 | 494,177 | +0.60(+8.92%) |
Jul 13, 2015 | 6.330 | 6.850 | 6.290 | 6.730 | 232,213 | +0.46(+7.34%) |
Jul 10, 2015 | 6.370 | 6.443 | 6.170 | 6.270 | 66,602 | -0.07(-1.10%) |
Jul 09, 2015 | 6.220 | 6.530 | 6.210 | 6.340 | 174,146 | +0.21(+3.43%) |
Jul 08, 2015 | 6.070 | 6.200 | 5.820 | 6.130 | 97,050 | +0.02(+0.33%) |
Jul 07, 2015 | 5.880 | 6.110 | 5.749 | 6.110 | 100,331 | +0.28(+4.80%) |
Jul 06, 2015 | 5.780 | 6.150 | 5.750 | 5.830 | 132,942 | -0.01(-0.17%) |
Jul 02, 2015 | 6.100 | 5.840 | 5.840 | 5.840 | 113,300 | -0.21(-3.47%) |