Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.572 | 5.837 | 5.491 | 5.559 | 543,951 | -0.02(-0.30%) |
Oct 29, 2015 | 5.172 | 5.589 | 4.959 | 5.576 | 500,839 | +0.40(+7.80%) |
Oct 28, 2015 | 5.318 | 5.478 | 5.050 | 5.172 | 864,572 | -0.15(-2.80%) |
Oct 27, 2015 | 5.674 | 5.678 | 5.267 | 5.322 | 553,778 | -0.43(-7.43%) |
Oct 26, 2015 | 5.749 | 5.847 | 5.667 | 5.749 | 482,907 | -0.03(-0.53%) |
Oct 23, 2015 | 5.688 | 5.796 | 5.664 | 5.779 | 238,461 | +0.13(+2.22%) |
Oct 22, 2015 | 5.773 | 5.884 | 5.606 | 5.654 | 339,346 | -0.08(-1.48%) |
Oct 21, 2015 | 5.634 | 5.861 | 5.600 | 5.739 | 579,267 | +0.08(+1.50%) |
Oct 20, 2015 | 5.583 | 5.712 | 5.505 | 5.654 | 790,420 | +0.00(+0.06%) |
Oct 19, 2015 | 5.783 | 5.895 | 5.562 | 5.651 | 685,241 | -0.19(-3.20%) |
Oct 16, 2015 | 5.952 | 5.952 | 5.783 | 5.837 | 305,348 | -0.09(-1.54%) |
Oct 15, 2015 | 5.854 | 5.932 | 5.771 | 5.929 | 279,682 | +0.11(+1.81%) |
Oct 14, 2015 | 5.803 | 5.887 | 5.803 | 5.823 | 236,500 | +0.00(+0.06%) |
Oct 13, 2015 | 5.935 | 6.074 | 5.796 | 5.820 | 367,837 | -0.13(-2.22%) |
Oct 12, 2015 | 5.895 | 5.976 | 5.810 | 5.952 | 215,625 | +0.05(+0.80%) |
Oct 09, 2015 | 5.895 | 5.979 | 5.864 | 5.905 | 212,485 | +0.05(+0.87%) |
Oct 08, 2015 | 5.756 | 5.864 | 5.634 | 5.854 | 318,466 | +0.06(+1.11%) |
Oct 07, 2015 | 5.773 | 5.823 | 5.651 | 5.790 | 1,426,984 | +0.06(+1.01%) |
Oct 06, 2015 | 5.759 | 5.786 | 5.664 | 5.732 | 303,390 | -0.03(-0.47%) |
Oct 05, 2015 | 5.596 | 5.768 | 5.596 | 5.759 | 344,668 | +0.23(+4.11%) |
Oct 02, 2015 | 5.400 | 5.532 | 5.379 | 5.532 | 197,457 | +0.07(+1.30%) |
Oct 01, 2015 | 5.481 | 5.511 | 5.362 | 5.461 | 317,956 | -0.02(-0.43%) |
Sep 30, 2015 | 5.630 | 5.691 | 5.467 | 5.484 | 308,075 | -0.09(-1.70%) |
Sep 29, 2015 | 5.474 | 5.606 | 5.444 | 5.579 | 163,816 | +0.10(+1.86%) |
Sep 28, 2015 | 5.593 | 5.640 | 5.423 | 5.478 | 619,743 | -0.17(-3.00%) |
Sep 25, 2015 | 5.762 | 5.762 | 5.586 | 5.647 | 607,014 | -0.07(-1.25%) |
Sep 24, 2015 | 5.857 | 5.857 | 5.657 | 5.718 | 516,666 | -0.22(-3.66%) |
Sep 23, 2015 | 5.993 | 6.071 | 5.868 | 5.935 | 575,452 | -0.07(-1.24%) |
Sep 22, 2015 | 6.139 | 6.139 | 5.956 | 6.010 | 418,779 | -0.19(-3.06%) |
Sep 21, 2015 | 6.169 | 6.258 | 6.112 | 6.200 | 233,560 | +0.07(+1.11%) |
Sep 18, 2015 | 6.359 | 6.437 | 6.051 | 6.132 | 1,008,814 | -0.35(-5.34%) |
Sep 17, 2015 | 6.441 | 6.576 | 6.441 | 6.478 | 326,765 | +0.01(+0.21%) |
Sep 16, 2015 | 6.315 | 6.563 | 6.315 | 6.465 | 344,456 | +0.12(+1.93%) |
Sep 15, 2015 | 6.312 | 6.427 | 6.183 | 6.342 | 480,943 | +0.03(+0.43%) |
Sep 14, 2015 | 6.410 | 6.410 | 6.261 | 6.315 | 174,672 | -0.09(-1.40%) |
Sep 11, 2015 | 6.205 | 6.507 | 6.205 | 6.405 | 334,921 | +0.14(+2.27%) |
Sep 10, 2015 | 6.348 | 6.436 | 6.236 | 6.263 | 323,165 | -0.05(-0.75%) |
Sep 09, 2015 | 6.449 | 6.449 | 6.232 | 6.310 | 333,221 | -0.06(-0.90%) |
Sep 08, 2015 | 6.368 | 6.476 | 6.300 | 6.368 | 440,233 | +0.09(+1.51%) |
Sep 04, 2015 | 6.226 | 6.273 | 6.273 | 6.273 | 305,268 | -0.01(-0.22%) |
Sep 03, 2015 | 6.290 | 6.395 | 6.244 | 6.287 | 574,442 | +0.00(+0.05%) |
Sep 02, 2015 | 6.219 | 6.402 | 6.165 | 6.283 | 600,009 | +0.13(+2.09%) |
Sep 01, 2015 | 6.148 | 6.239 | 6.124 | 6.155 | 436,433 | -0.12(-1.84%) |
Aug 31, 2015 | 6.283 | 6.354 | 6.243 | 6.270 | 412,056 | -0.06(-1.02%) |
Aug 28, 2015 | 6.266 | 6.388 | 6.266 | 6.334 | 320,868 | +0.01(+0.21%) |
Aug 27, 2015 | 6.270 | 6.473 | 6.151 | 6.320 | 568,788 | +0.25(+4.07%) |
Aug 26, 2015 | 5.884 | 6.483 | 5.884 | 6.073 | 532,755 | +0.31(+5.35%) |
Aug 25, 2015 | 6.155 | 6.155 | 5.745 | 5.765 | 389,146 | -0.20(-3.30%) |
Aug 24, 2015 | 5.860 | 6.280 | 5.809 | 5.961 | 450,176 | -0.16(-2.65%) |
Aug 21, 2015 | 6.043 | 6.212 | 6.043 | 6.124 | 272,282 | -0.03(-0.50%) |
Aug 20, 2015 | 6.348 | 6.351 | 6.144 | 6.155 | 267,467 | -0.25(-3.86%) |
Aug 19, 2015 | 6.442 | 6.488 | 6.290 | 6.402 | 279,406 | -0.07(-1.10%) |
Aug 18, 2015 | 6.415 | 6.564 | 6.388 | 6.473 | 228,405 | +0.02(+0.37%) |
Aug 17, 2015 | 6.429 | 6.480 | 6.317 | 6.449 | 259,203 | -0.02(-0.26%) |
Aug 14, 2015 | 6.337 | 6.480 | 6.337 | 6.466 | 153,472 | +0.10(+1.54%) |
Aug 13, 2015 | 6.331 | 6.429 | 6.314 | 6.368 | 358,537 | +0.05(+0.75%) |
Aug 12, 2015 | 6.337 | 6.341 | 6.209 | 6.320 | 342,972 | -0.04(-0.59%) |
Aug 11, 2015 | 6.368 | 6.436 | 6.304 | 6.358 | 168,133 | -0.07(-1.16%) |
Aug 10, 2015 | 6.327 | 6.442 | 6.326 | 6.432 | 323,431 | +0.17(+2.65%) |
Aug 07, 2015 | 6.473 | 6.490 | 6.256 | 6.266 | 374,092 | -0.24(-3.70%) |
Aug 06, 2015 | 6.700 | 6.740 | 6.497 | 6.507 | 338,122 | -0.16(-2.44%) |
Aug 05, 2015 | 6.608 | 6.686 | 6.582 | 6.669 | 915,691 | +0.10(+1.49%) |
Aug 04, 2015 | 6.537 | 6.647 | 6.507 | 6.571 | 327,422 | +0.05(+0.73%) |