Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.429 | 6.551 | 6.207 | 6.285 | 1,565,883 | +0.18(+2.88%) |
Oct 29, 2015 | 6.125 | 6.314 | 6.045 | 6.109 | 359,853 | -0.06(-0.95%) |
Oct 28, 2015 | 5.730 | 6.173 | 5.721 | 6.167 | 857,862 | +0.46(+8.14%) |
Oct 27, 2015 | 5.842 | 5.861 | 5.655 | 5.703 | 960,095 | -0.15(-2.55%) |
Oct 26, 2015 | 5.986 | 6.018 | 5.821 | 5.853 | 490,496 | -0.15(-2.49%) |
Oct 23, 2015 | 6.039 | 6.071 | 5.842 | 6.002 | 419,276 | -0.03(-0.53%) |
Oct 22, 2015 | 6.002 | 6.170 | 5.933 | 6.034 | 253,532 | +0.09(+1.43%) |
Oct 21, 2015 | 5.997 | 6.061 | 5.847 | 5.949 | 310,955 | -0.04(-0.62%) |
Oct 20, 2015 | 5.879 | 6.109 | 5.879 | 5.986 | 345,172 | +0.09(+1.45%) |
Oct 19, 2015 | 5.927 | 6.039 | 5.805 | 5.901 | 402,951 | -0.07(-1.25%) |
Oct 16, 2015 | 6.194 | 6.279 | 5.927 | 5.975 | 511,110 | -0.21(-3.37%) |
Oct 15, 2015 | 6.093 | 6.221 | 5.927 | 6.183 | 326,951 | +0.08(+1.31%) |
Oct 14, 2015 | 6.066 | 6.242 | 6.039 | 6.103 | 275,439 | +0.03(+0.53%) |
Oct 13, 2015 | 6.178 | 6.370 | 6.061 | 6.071 | 270,397 | -0.17(-2.74%) |
Oct 12, 2015 | 6.386 | 6.397 | 6.125 | 6.242 | 206,243 | -0.13(-2.01%) |
Oct 09, 2015 | 6.349 | 6.429 | 6.199 | 6.370 | 479,934 | +0.04(+0.67%) |
Oct 08, 2015 | 6.333 | 6.509 | 6.183 | 6.327 | 472,507 | -0.01(-0.08%) |
Oct 07, 2015 | 6.482 | 6.578 | 6.237 | 6.333 | 450,144 | -0.03(-0.42%) |
Oct 06, 2015 | 6.135 | 6.445 | 6.135 | 6.359 | 528,081 | +0.33(+5.49%) |
Oct 05, 2015 | 5.927 | 6.093 | 5.920 | 6.029 | 514,306 | +0.18(+3.01%) |
Oct 02, 2015 | 5.591 | 5.890 | 5.591 | 5.853 | 578,157 | +0.22(+3.98%) |
Oct 01, 2015 | 5.564 | 5.853 | 5.564 | 5.628 | 766,069 | +0.13(+2.33%) |
Sep 30, 2015 | 5.404 | 5.570 | 5.340 | 5.500 | 764,403 | +0.17(+3.20%) |
Sep 29, 2015 | 5.580 | 5.677 | 5.308 | 5.330 | 441,630 | -0.25(-4.49%) |
Sep 28, 2015 | 5.837 | 5.873 | 5.543 | 5.580 | 520,687 | -0.31(-5.25%) |
Sep 25, 2015 | 6.050 | 6.130 | 5.805 | 5.890 | 457,724 | -0.12(-1.95%) |
Sep 24, 2015 | 5.965 | 6.074 | 5.890 | 6.007 | 641,576 | -0.06(-1.05%) |
Sep 23, 2015 | 6.237 | 6.354 | 5.998 | 6.071 | 476,642 | -0.21(-3.31%) |
Sep 22, 2015 | 6.295 | 6.365 | 6.178 | 6.279 | 340,863 | -0.12(-1.92%) |
Sep 21, 2015 | 6.349 | 6.503 | 6.327 | 6.402 | 253,297 | +0.08(+1.27%) |
Sep 18, 2015 | 6.466 | 6.481 | 6.242 | 6.322 | 380,231 | -0.13(-2.07%) |
Sep 17, 2015 | 6.423 | 6.535 | 6.375 | 6.455 | 318,856 | -0.01(-0.08%) |
Sep 16, 2015 | 6.242 | 6.514 | 6.242 | 6.461 | 402,452 | +0.23(+3.68%) |
Sep 15, 2015 | 6.189 | 6.477 | 6.183 | 6.231 | 259,949 | +0.05(+0.78%) |
Sep 14, 2015 | 6.274 | 6.301 | 6.135 | 6.183 | 338,473 | -0.14(-2.19%) |
Sep 11, 2015 | 6.583 | 6.658 | 6.295 | 6.322 | 480,260 | -0.26(-3.97%) |
Sep 10, 2015 | 6.802 | 6.813 | 6.562 | 6.583 | 368,754 | -0.07(-1.12%) |
Sep 09, 2015 | 6.872 | 6.930 | 6.642 | 6.658 | 314,279 | -0.17(-2.42%) |
Sep 08, 2015 | 6.738 | 6.837 | 6.658 | 6.824 | 452,138 | +0.14(+2.16%) |
Sep 04, 2015 | 6.594 | 6.679 | 6.679 | 6.679 | 164,946 | +0.04(+0.56%) |
Sep 03, 2015 | 6.818 | 7.010 | 6.429 | 6.642 | 412,158 | -0.19(-2.73%) |
Sep 02, 2015 | 6.882 | 6.882 | 6.573 | 6.829 | 273,481 | +0.01(+0.08%) |
Sep 01, 2015 | 6.984 | 6.984 | 6.685 | 6.824 | 368,923 | -0.21(-2.96%) |
Aug 31, 2015 | 6.754 | 7.122 | 6.679 | 7.032 | 345,675 | +0.22(+3.21%) |
Aug 28, 2015 | 6.696 | 7.101 | 6.669 | 6.813 | 309,737 | +0.18(+2.74%) |
Aug 27, 2015 | 6.503 | 6.690 | 6.450 | 6.631 | 248,118 | +0.19(+2.98%) |
Aug 26, 2015 | 6.599 | 6.599 | 6.210 | 6.439 | 460,060 | +0.01(+0.08%) |
Aug 25, 2015 | 6.498 | 6.605 | 6.370 | 6.434 | 491,281 | +0.09(+1.34%) |
Aug 24, 2015 | 6.119 | 6.562 | 6.119 | 6.349 | 469,863 | -0.14(-2.22%) |
Aug 21, 2015 | 6.423 | 6.669 | 6.386 | 6.493 | 654,357 | -0.05(-0.73%) |
Aug 20, 2015 | 6.813 | 6.813 | 6.541 | 6.541 | 413,756 | -0.30(-4.37%) |
Aug 19, 2015 | 6.989 | 7.048 | 6.829 | 6.840 | 475,649 | -0.20(-2.88%) |
Aug 18, 2015 | 7.138 | 7.218 | 7.000 | 7.042 | 479,900 | -0.04(-0.60%) |
Aug 17, 2015 | 7.090 | 7.202 | 7.069 | 7.085 | 624,657 | -0.10(-1.34%) |
Aug 14, 2015 | 7.218 | 7.314 | 7.144 | 7.181 | 208,698 | -0.07(-1.03%) |
Aug 13, 2015 | 7.378 | 7.442 | 7.202 | 7.256 | 439,190 | -0.18(-2.44%) |
Aug 12, 2015 | 7.245 | 7.485 | 7.090 | 7.437 | 349,675 | +0.09(+1.23%) |
Aug 11, 2015 | 7.528 | 7.544 | 7.085 | 7.346 | 693,346 | -0.29(-3.84%) |
Aug 10, 2015 | 7.426 | 7.685 | 7.341 | 7.640 | 313,418 | +0.25(+3.32%) |
Aug 07, 2015 | 7.725 | 7.965 | 7.368 | 7.394 | 418,358 | -0.33(-4.28%) |
Aug 06, 2015 | 7.554 | 7.901 | 7.485 | 7.725 | 610,266 | +0.20(+2.70%) |
Aug 05, 2015 | 8.163 | 8.798 | 7.229 | 7.522 | 1,252,899 | -0.63(-7.72%) |
Aug 04, 2015 | 8.141 | 8.301 | 8.008 | 8.152 | 457,557 | -0.02(-0.20%) |