Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.517 | 5.617 | 5.470 | 5.573 | 102,032 | +0.06(+1.02%) |
Oct 29, 2015 | 5.543 | 5.612 | 5.418 | 5.517 | 359,136 | -0.13(-2.22%) |
Oct 28, 2015 | 5.681 | 5.768 | 5.487 | 5.643 | 368,723 | -0.02(-0.38%) |
Oct 27, 2015 | 5.872 | 5.872 | 5.440 | 5.664 | 441,348 | -0.23(-3.89%) |
Oct 26, 2015 | 6.148 | 6.148 | 5.854 | 5.893 | 135,018 | -0.22(-3.54%) |
Oct 23, 2015 | 6.148 | 6.304 | 6.092 | 6.109 | 47,165 | -0.03(-0.42%) |
Oct 22, 2015 | 6.088 | 6.243 | 6.036 | 6.135 | 60,671 | +0.07(+1.21%) |
Oct 21, 2015 | 6.161 | 6.171 | 6.049 | 6.062 | 184,943 | -0.10(-1.61%) |
Oct 20, 2015 | 6.330 | 6.330 | 6.114 | 6.161 | 619,691 | -0.15(-2.33%) |
Oct 19, 2015 | 6.256 | 6.325 | 6.243 | 6.308 | 127,311 | +0.02(+0.27%) |
Oct 16, 2015 | 6.295 | 6.368 | 6.234 | 6.291 | 149,457 | -0.04(-0.61%) |
Oct 15, 2015 | 6.343 | 6.412 | 6.265 | 6.330 | 224,614 | -0.02(-0.34%) |
Oct 14, 2015 | 6.308 | 6.412 | 6.286 | 6.351 | 243,814 | +0.00(+0.00%) |
Oct 13, 2015 | 6.325 | 6.463 | 6.325 | 6.351 | 185,762 | -0.03(-0.54%) |
Oct 12, 2015 | 6.481 | 6.481 | 6.291 | 6.386 | 169,538 | -0.09(-1.40%) |
Oct 09, 2015 | 6.386 | 6.597 | 6.351 | 6.476 | 613,509 | +0.09(+1.42%) |
Oct 08, 2015 | 6.386 | 6.476 | 6.278 | 6.386 | 1,099,614 | -0.05(-0.74%) |
Oct 07, 2015 | 6.165 | 6.468 | 5.958 | 6.433 | 1,626,865 | +0.38(+6.36%) |
Oct 06, 2015 | 5.889 | 6.200 | 5.837 | 6.049 | 1,062,338 | +0.15(+2.49%) |
Oct 05, 2015 | 5.751 | 5.932 | 5.664 | 5.902 | 668,187 | +0.11(+1.94%) |
Oct 02, 2015 | 5.522 | 5.807 | 5.522 | 5.789 | 1,061,757 | +0.23(+4.12%) |
Oct 01, 2015 | 5.591 | 5.647 | 5.487 | 5.560 | 158,129 | +0.02(+0.31%) |
Sep 30, 2015 | 5.565 | 5.725 | 5.543 | 5.543 | 732,242 | -0.01(-0.16%) |
Sep 29, 2015 | 5.275 | 5.573 | 5.275 | 5.552 | 1,061,456 | +0.25(+4.64%) |
Sep 28, 2015 | 5.418 | 5.435 | 5.163 | 5.306 | 1,393,813 | -0.10(-1.76%) |
Sep 25, 2015 | 5.526 | 5.526 | 5.344 | 5.401 | 468,329 | -0.13(-2.34%) |
Sep 24, 2015 | 5.448 | 5.580 | 5.267 | 5.530 | 822,702 | +0.06(+1.03%) |
Sep 23, 2015 | 5.301 | 5.535 | 5.301 | 5.474 | 823,595 | +0.15(+2.76%) |
Sep 22, 2015 | 5.409 | 5.418 | 5.258 | 5.327 | 908,520 | -0.12(-2.22%) |
Sep 21, 2015 | 5.673 | 5.673 | 5.418 | 5.448 | 903,704 | -0.15(-2.70%) |
Sep 18, 2015 | 5.401 | 5.677 | 5.288 | 5.599 | 721,896 | +0.19(+3.43%) |
Sep 17, 2015 | 5.280 | 5.530 | 5.277 | 5.414 | 605,271 | +0.11(+2.04%) |
Sep 16, 2015 | 5.336 | 5.465 | 5.258 | 5.306 | 541,966 | -0.07(-1.29%) |
Sep 15, 2015 | 5.357 | 5.427 | 5.172 | 5.375 | 2,066,750 | +0.06(+1.22%) |
Sep 14, 2015 | 5.323 | 5.448 | 5.111 | 5.310 | 1,717,067 | -0.02(-0.32%) |
Sep 11, 2015 | 5.444 | 5.500 | 5.176 | 5.327 | 872,994 | -0.17(-3.14%) |
Sep 10, 2015 | 5.379 | 5.560 | 5.137 | 5.500 | 665,500 | +0.15(+2.83%) |
Sep 09, 2015 | 5.634 | 5.712 | 5.344 | 5.349 | 558,098 | -0.26(-4.62%) |
Sep 08, 2015 | 5.699 | 5.811 | 5.422 | 5.608 | 1,387,434 | -0.07(-1.22%) |
Sep 04, 2015 | 5.720 | 5.677 | 5.677 | 5.677 | 387,686 | -0.06(-0.98%) |
Sep 03, 2015 | 5.798 | 5.902 | 5.690 | 5.733 | 169,218 | -0.10(-1.63%) |
Sep 02, 2015 | 6.036 | 6.096 | 5.802 | 5.828 | 294,946 | -0.16(-2.60%) |
Sep 01, 2015 | 5.798 | 6.070 | 5.716 | 5.984 | 733,969 | +0.14(+2.44%) |
Aug 31, 2015 | 5.720 | 5.919 | 5.682 | 5.841 | 219,504 | +0.07(+1.27%) |
Aug 28, 2015 | 5.906 | 5.906 | 5.565 | 5.768 | 250,521 | -0.11(-1.84%) |
Aug 27, 2015 | 5.897 | 5.975 | 5.863 | 5.876 | 553,384 | +0.06(+1.12%) |
Aug 26, 2015 | 5.954 | 6.051 | 5.673 | 5.811 | 341,094 | -0.06(-1.10%) |
Aug 25, 2015 | 6.109 | 6.332 | 5.876 | 5.876 | 627,426 | -0.11(-1.81%) |
Aug 24, 2015 | 5.949 | 6.152 | 5.418 | 5.984 | 401,603 | +0.03(+0.58%) |
Aug 21, 2015 | 6.139 | 6.161 | 5.919 | 5.949 | 332,123 | -0.27(-4.37%) |
Aug 20, 2015 | 6.109 | 6.239 | 6.005 | 6.222 | 223,936 | +0.13(+2.20%) |
Aug 19, 2015 | 6.170 | 6.286 | 5.984 | 6.088 | 673,550 | -0.08(-1.33%) |
Aug 18, 2015 | 6.375 | 6.413 | 6.093 | 6.170 | 2,046,500 | -0.20(-3.15%) |
Aug 17, 2015 | 6.405 | 6.452 | 6.358 | 6.371 | 237,966 | -0.01(-0.13%) |
Aug 14, 2015 | 6.362 | 6.435 | 6.332 | 6.379 | 88,995 | +0.06(+0.88%) |
Aug 13, 2015 | 6.170 | 6.471 | 6.127 | 6.324 | 705,997 | +0.12(+2.00%) |
Aug 12, 2015 | 6.388 | 6.520 | 6.097 | 6.200 | 2,475,292 | -0.36(-5.54%) |
Aug 11, 2015 | 6.666 | 6.999 | 6.413 | 6.563 | 451,838 | -0.13(-1.98%) |
Aug 10, 2015 | 6.760 | 6.858 | 6.623 | 6.696 | 600,812 | -0.06(-0.89%) |
Aug 07, 2015 | 6.828 | 6.909 | 6.606 | 6.755 | 624,196 | -0.04(-0.63%) |
Aug 06, 2015 | 7.149 | 7.157 | 6.700 | 6.798 | 742,663 | -0.37(-5.19%) |
Aug 05, 2015 | 7.324 | 7.324 | 7.072 | 7.170 | 169,052 | -0.12(-1.64%) |
Aug 04, 2015 | 7.431 | 7.504 | 7.243 | 7.290 | 163,970 | -0.16(-2.18%) |