Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.040 | 6.040 | 5.870 | 5.900 | 8,079 | +0.01(+0.17%) |
Oct 29, 2015 | 6.097 | 6.120 | 5.800 | 5.890 | 6,160 | -0.16(-2.64%) |
Oct 28, 2015 | 5.970 | 6.110 | 5.404 | 6.050 | 19,232 | +0.09(+1.51%) |
Oct 27, 2015 | 6.161 | 6.240 | 5.960 | 5.960 | 31,153 | -0.26(-4.18%) |
Oct 26, 2015 | 6.160 | 6.250 | 6.160 | 6.220 | 2,602 | -0.04(-0.64%) |
Oct 23, 2015 | 6.220 | 6.260 | 6.110 | 6.260 | 1,834 | +0.12(+1.99%) |
Oct 22, 2015 | 6.180 | 6.320 | 6.100 | 6.138 | 7,279 | +0.02(+0.29%) |
Oct 21, 2015 | 6.640 | 6.640 | 6.110 | 6.120 | 10,807 | -0.67(-9.87%) |
Oct 20, 2015 | 6.760 | 6.790 | 6.530 | 6.790 | 9,640 | +0.22(+3.34%) |
Oct 19, 2015 | 6.790 | 6.790 | 6.570 | 6.570 | 3,033 | -0.22(-3.24%) |
Oct 16, 2015 | 6.780 | 6.790 | 6.760 | 6.790 | 1,177 | +0.00(+0.00%) |
Oct 15, 2015 | 6.800 | 6.800 | 6.685 | 6.790 | 2,293 | +0.00(+0.00%) |
Oct 14, 2015 | 6.800 | 6.800 | 6.610 | 6.790 | 5,921 | +0.02(+0.30%) |
Oct 13, 2015 | 6.410 | 6.810 | 6.400 | 6.770 | 31,764 | +0.38(+5.95%) |
Oct 12, 2015 | 6.450 | 6.450 | 6.370 | 6.390 | 6,767 | -0.05(-0.78%) |
Oct 09, 2015 | 6.240 | 6.440 | 6.240 | 6.440 | 9,654 | +0.19(+3.04%) |
Oct 08, 2015 | 6.120 | 6.320 | 6.120 | 6.250 | 3,203 | +0.11(+1.79%) |
Oct 07, 2015 | 6.240 | 6.270 | 6.100 | 6.140 | 4,819 | -0.14(-2.23%) |
Oct 06, 2015 | 6.280 | 6.280 | 6.130 | 6.280 | 4,857 | +0.14(+2.28%) |
Oct 05, 2015 | 6.130 | 6.260 | 6.100 | 6.140 | 1,351 | -0.09(-1.44%) |
Oct 02, 2015 | 6.250 | 6.320 | 6.175 | 6.230 | 3,603 | -0.03(-0.48%) |
Oct 01, 2015 | 6.290 | 6.290 | 6.150 | 6.260 | 4,283 | -0.03(-0.48%) |
Sep 30, 2015 | 6.180 | 6.290 | 6.031 | 6.290 | 2,262 | +0.14(+2.22%) |
Sep 29, 2015 | 6.330 | 6.330 | 6.152 | 6.154 | 2,224 | -0.18(-2.79%) |
Sep 28, 2015 | 6.112 | 6.360 | 6.112 | 6.330 | 2,915 | -0.01(-0.16%) |
Sep 25, 2015 | 6.360 | 6.360 | 6.180 | 6.340 | 14,053 | +0.04(+0.62%) |
Sep 24, 2015 | 6.370 | 6.410 | 6.300 | 6.301 | 7,835 | -0.05(-0.77%) |
Sep 23, 2015 | 6.300 | 6.350 | 6.182 | 6.350 | 2,604 | +0.05(+0.79%) |
Sep 22, 2015 | 6.040 | 6.320 | 6.040 | 6.300 | 16,829 | +0.10(+1.61%) |
Sep 21, 2015 | 6.400 | 6.400 | 6.110 | 6.200 | 18,519 | -0.20(-3.13%) |
Sep 18, 2015 | 5.980 | 6.400 | 5.980 | 6.400 | 53,282 | +0.43(+7.20%) |
Sep 17, 2015 | 5.996 | 5.996 | 5.960 | 5.970 | 1,434 | -0.03(-0.50%) |
Sep 16, 2015 | 5.950 | 6.000 | 5.928 | 6.000 | 13,084 | +0.09(+1.52%) |
Sep 15, 2015 | 5.942 | 6.000 | 5.900 | 5.910 | 20,726 | -0.04(-0.67%) |
Sep 14, 2015 | 5.900 | 5.950 | 5.900 | 5.950 | 2,436 | +0.04(+0.68%) |
Sep 11, 2015 | 5.899 | 5.948 | 5.899 | 5.910 | 7,006 | +0.06(+1.03%) |
Sep 10, 2015 | 5.800 | 5.900 | 5.800 | 5.850 | 1,047 | +0.02(+0.34%) |
Sep 09, 2015 | 5.840 | 5.876 | 5.780 | 5.830 | 989 | +0.04(+0.69%) |
Sep 08, 2015 | 5.800 | 5.800 | 5.770 | 5.790 | 882 | -0.06(-1.03%) |
Sep 04, 2015 | 5.790 | 5.850 | 5.850 | 5.850 | 1,100 | -0.02(-0.34%) |
Sep 03, 2015 | 5.900 | 5.910 | 5.870 | 5.870 | 853 | +0.07(+1.21%) |
Sep 02, 2015 | 5.910 | 5.910 | 5.780 | 5.800 | 1,365 | -0.11(-1.86%) |
Sep 01, 2015 | 5.910 | 5.910 | 5.910 | 5.910 | 392 | +0.01(+0.17%) |
Aug 31, 2015 | 5.780 | 5.910 | 5.780 | 5.900 | 1,169 | +0.12(+2.08%) |
Aug 28, 2015 | 5.920 | 5.920 | 5.780 | 5.780 | 5,071 | -0.17(-2.86%) |
Aug 27, 2015 | 5.750 | 5.950 | 5.750 | 5.950 | 1,541 | +0.24(+4.20%) |
Aug 26, 2015 | 5.720 | 5.881 | 5.710 | 5.710 | 752 | +0.00(+0.00%) |
Aug 25, 2015 | 5.710 | 5.710 | 5.710 | 5.710 | 129 | -0.00(-0.00%) |
Aug 24, 2015 | 5.700 | 5.700 | 5.700 | 5.710 | 2,452 | -0.17(-2.89%) |
Aug 20, 2015 | 5.990 | 5.880 | 5.880 | 5.880 | 10 | -0.11(-1.84%) |
Aug 19, 2015 | 5.950 | 6.000 | 5.950 | 5.990 | 5,425 | +0.04(+0.67%) |
Aug 18, 2015 | 5.960 | 6.000 | 5.950 | 5.950 | 6,816 | -0.01(-0.17%) |
Aug 17, 2015 | 5.850 | 5.960 | 5.850 | 5.960 | 1,955 | +0.13(+2.23%) |
Aug 14, 2015 | 5.830 | 5.830 | 5.830 | 5.830 | 422 | +0.00(+0.00%) |
Aug 13, 2015 | 5.980 | 5.980 | 5.830 | 5.830 | 1,510 | -0.12(-2.02%) |
Aug 12, 2015 | 5.950 | 5.980 | 5.950 | 5.950 | 1,930 | -0.02(-0.33%) |
Aug 11, 2015 | 5.900 | 5.970 | 5.900 | 5.970 | 835 | +0.07(+1.19%) |
Aug 10, 2015 | 5.975 | 5.980 | 5.880 | 5.900 | 1,833 | -0.08(-1.34%) |
Aug 07, 2015 | 5.980 | 5.980 | 5.980 | 5.980 | 895 | -0.00(-0.00%) |
Aug 06, 2015 | 5.970 | 5.980 | 5.970 | 5.980 | 329 | -0.01(-0.17%) |
Aug 05, 2015 | 6.000 | 6.000 | 5.890 | 5.990 | 1,979 | +0.04(+0.67%) |
Aug 04, 2015 | 5.920 | 5.950 | 5.920 | 5.950 | 1,929 | +0.07(+1.19%) |