Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.400 | 6.400 | 6.140 | 6.200 | 11,386 | -0.12(-1.90%) |
Oct 29, 2015 | 6.130 | 6.500 | 5.800 | 6.320 | 26,322 | +0.08(+1.28%) |
Oct 28, 2015 | 6.120 | 6.240 | 6.100 | 6.240 | 3,545 | +0.23(+3.83%) |
Oct 27, 2015 | 5.880 | 6.260 | 5.793 | 6.010 | 14,520 | +0.03(+0.50%) |
Oct 26, 2015 | 5.770 | 6.080 | 5.770 | 5.980 | 18,314 | +0.15(+2.57%) |
Oct 23, 2015 | 5.780 | 5.840 | 5.740 | 5.830 | 7,328 | +0.05(+0.87%) |
Oct 22, 2015 | 5.830 | 5.870 | 5.700 | 5.780 | 4,839 | -0.07(-1.20%) |
Oct 21, 2015 | 5.840 | 5.890 | 5.780 | 5.850 | 2,989 | +0.09(+1.56%) |
Oct 20, 2015 | 5.580 | 5.800 | 5.580 | 5.760 | 8,208 | +0.03(+0.52%) |
Oct 19, 2015 | 5.530 | 5.730 | 5.500 | 5.730 | 8,543 | +0.20(+3.62%) |
Oct 16, 2015 | 5.570 | 5.600 | 5.430 | 5.530 | 139,779 | +0.21(+3.95%) |
Oct 15, 2015 | 5.170 | 5.460 | 5.170 | 5.320 | 9,504 | +0.07(+1.33%) |
Oct 14, 2015 | 5.750 | 5.850 | 5.250 | 5.250 | 32,928 | -0.54(-9.33%) |
Oct 13, 2015 | 5.960 | 5.980 | 5.336 | 5.790 | 6,415 | -0.23(-3.82%) |
Oct 12, 2015 | 5.980 | 6.030 | 5.880 | 6.020 | 7,736 | +0.02(+0.33%) |
Oct 09, 2015 | 5.870 | 6.020 | 5.870 | 6.000 | 2,450 | +0.26(+4.53%) |
Oct 08, 2015 | 5.700 | 5.880 | 5.560 | 5.740 | 52,664 | +0.18(+3.24%) |
Oct 07, 2015 | 5.750 | 5.830 | 5.560 | 5.560 | 17,530 | -0.14(-2.46%) |
Oct 06, 2015 | 5.640 | 5.820 | 5.640 | 5.700 | 13,909 | -0.04(-0.70%) |
Oct 05, 2015 | 5.740 | 5.770 | 5.660 | 5.740 | 16,831 | +0.07(+1.23%) |
Oct 02, 2015 | 5.690 | 5.770 | 5.600 | 5.670 | 14,442 | -0.08(-1.39%) |
Oct 01, 2015 | 5.790 | 5.920 | 5.730 | 5.750 | 18,140 | -0.02(-0.35%) |
Sep 30, 2015 | 5.600 | 5.830 | 5.600 | 5.770 | 16,387 | +0.24(+4.34%) |
Sep 29, 2015 | 5.920 | 5.950 | 5.500 | 5.530 | 18,125 | -0.43(-7.21%) |
Sep 28, 2015 | 5.930 | 6.032 | 5.890 | 5.960 | 17,394 | -0.04(-0.67%) |
Sep 25, 2015 | 5.940 | 6.230 | 5.940 | 6.000 | 12,924 | +0.02(+0.33%) |
Sep 24, 2015 | 5.810 | 6.000 | 5.810 | 5.980 | 11,440 | +0.13(+2.22%) |
Sep 23, 2015 | 6.100 | 6.100 | 5.810 | 5.850 | 9,936 | -0.16(-2.66%) |
Sep 22, 2015 | 6.000 | 6.100 | 6.000 | 6.010 | 11,537 | -0.02(-0.33%) |
Sep 21, 2015 | 6.260 | 6.260 | 5.850 | 6.030 | 13,205 | -0.23(-3.67%) |
Sep 18, 2015 | 5.940 | 6.260 | 5.890 | 6.260 | 46,647 | +0.25(+4.16%) |
Sep 17, 2015 | 6.030 | 6.120 | 6.000 | 6.010 | 15,382 | +0.01(+0.17%) |
Sep 16, 2015 | 6.010 | 6.060 | 6.000 | 6.000 | 10,963 | +0.00(+0.00%) |
Sep 15, 2015 | 6.040 | 6.180 | 5.960 | 6.000 | 11,128 | -0.08(-1.32%) |
Sep 14, 2015 | 6.070 | 6.140 | 6.000 | 6.080 | 13,248 | +0.01(+0.16%) |
Sep 11, 2015 | 6.020 | 6.190 | 6.000 | 6.070 | 8,480 | +0.07(+1.17%) |
Sep 10, 2015 | 5.970 | 6.040 | 5.900 | 6.000 | 18,868 | +0.00(+0.00%) |
Sep 09, 2015 | 6.020 | 6.090 | 6.000 | 6.000 | 20,231 | -0.04(-0.66%) |
Sep 08, 2015 | 6.190 | 6.190 | 6.000 | 6.040 | 8,848 | -0.11(-1.79%) |
Sep 04, 2015 | 6.090 | 6.150 | 6.150 | 6.150 | 12,200 | +0.07(+1.15%) |
Sep 03, 2015 | 6.080 | 6.190 | 6.029 | 6.080 | 28,229 | +0.03(+0.50%) |
Sep 02, 2015 | 6.100 | 6.140 | 5.990 | 6.050 | 10,711 | -0.03(-0.49%) |
Sep 01, 2015 | 6.020 | 6.150 | 6.000 | 6.080 | 15,372 | +0.06(+1.00%) |
Aug 31, 2015 | 6.160 | 6.190 | 6.010 | 6.020 | 7,700 | -0.02(-0.33%) |
Aug 28, 2015 | 6.020 | 6.180 | 6.020 | 6.040 | 8,219 | +0.03(+0.50%) |
Aug 27, 2015 | 5.915 | 6.130 | 5.915 | 6.010 | 13,114 | +0.00(+0.00%) |
Aug 26, 2015 | 5.900 | 6.220 | 5.900 | 6.010 | 94,085 | +0.16(+2.74%) |
Aug 25, 2015 | 5.850 | 5.880 | 5.800 | 5.850 | 14,800 | +0.05(+0.86%) |
Aug 24, 2015 | 5.650 | 5.870 | 5.650 | 5.800 | 9,203 | -0.07(-1.19%) |
Aug 21, 2015 | 5.660 | 5.920 | 5.660 | 5.870 | 8,968 | +0.20(+3.53%) |
Aug 20, 2015 | 5.930 | 5.960 | 5.660 | 5.670 | 25,522 | -0.20(-3.41%) |
Aug 19, 2015 | 5.950 | 6.000 | 5.870 | 5.870 | 22,882 | -0.18(-2.98%) |
Aug 18, 2015 | 6.050 | 6.080 | 5.930 | 6.050 | 2,213 | +0.04(+0.67%) |
Aug 17, 2015 | 5.930 | 6.050 | 5.930 | 6.010 | 14,765 | +0.13(+2.21%) |
Aug 14, 2015 | 5.840 | 6.100 | 5.840 | 5.880 | 6,457 | +0.00(+0.00%) |
Aug 13, 2015 | 6.001 | 6.001 | 5.840 | 5.880 | 18,402 | -0.14(-2.33%) |
Aug 12, 2015 | 5.990 | 6.200 | 5.950 | 6.020 | 7,523 | -0.05(-0.82%) |
Aug 11, 2015 | 5.930 | 6.210 | 5.930 | 6.070 | 10,679 | +0.07(+1.08%) |
Aug 10, 2015 | 6.020 | 6.100 | 5.830 | 6.005 | 9,910 | -0.04(-0.74%) |
Aug 07, 2015 | 6.000 | 6.080 | 6.000 | 6.050 | 7,882 | +0.04(+0.75%) |
Aug 06, 2015 | 5.990 | 6.080 | 5.990 | 6.005 | 12,554 | -0.00(-0.08%) |
Aug 05, 2015 | 6.240 | 6.240 | 6.010 | 6.010 | 5,533 | -0.01(-0.17%) |
Aug 04, 2015 | 5.900 | 6.270 | 5.900 | 6.020 | 10,158 | +0.13(+2.21%) |