Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.880 | 5.897 | 5.839 | 5.862 | 987,897 | +0.01(+0.10%) |
Oct 29, 2015 | 5.856 | 5.979 | 5.848 | 5.856 | 955,633 | +0.00(+0.00%) |
Oct 28, 2015 | 5.851 | 5.976 | 5.816 | 5.856 | 2,123,435 | +0.01(+0.10%) |
Oct 27, 2015 | 6.050 | 6.055 | 5.816 | 5.851 | 1,423,222 | -0.20(-3.38%) |
Oct 26, 2015 | 6.319 | 6.360 | 6.026 | 6.055 | 885,562 | -0.26(-4.17%) |
Oct 23, 2015 | 6.559 | 6.617 | 6.260 | 6.319 | 685,108 | -0.18(-2.79%) |
Oct 22, 2015 | 6.500 | 6.635 | 6.442 | 6.500 | 727,744 | +0.04(+0.63%) |
Oct 21, 2015 | 6.512 | 6.512 | 6.434 | 6.459 | 434,925 | -0.05(-0.81%) |
Oct 20, 2015 | 6.488 | 6.547 | 6.424 | 6.512 | 639,494 | +0.01(+0.18%) |
Oct 19, 2015 | 6.365 | 6.518 | 6.365 | 6.500 | 712,536 | +0.12(+1.93%) |
Oct 16, 2015 | 6.447 | 6.535 | 6.360 | 6.377 | 624,671 | -0.06(-0.91%) |
Oct 15, 2015 | 6.371 | 6.453 | 6.325 | 6.436 | 621,354 | +0.07(+1.10%) |
Oct 14, 2015 | 6.342 | 6.494 | 6.342 | 6.365 | 551,542 | +0.02(+0.37%) |
Oct 13, 2015 | 6.553 | 6.570 | 6.322 | 6.342 | 853,661 | -0.25(-3.82%) |
Oct 12, 2015 | 6.699 | 6.699 | 6.576 | 6.594 | 692,975 | -0.12(-1.74%) |
Oct 09, 2015 | 6.740 | 6.757 | 6.667 | 6.711 | 506,485 | -0.02(-0.26%) |
Oct 08, 2015 | 6.769 | 6.781 | 6.681 | 6.728 | 757,996 | -0.02(-0.26%) |
Oct 07, 2015 | 6.482 | 6.760 | 6.465 | 6.746 | 2,219,410 | +0.30(+4.63%) |
Oct 06, 2015 | 6.301 | 6.447 | 6.260 | 6.447 | 1,301,409 | +0.13(+2.13%) |
Oct 05, 2015 | 6.161 | 6.313 | 6.137 | 6.313 | 968,981 | +0.17(+2.76%) |
Oct 02, 2015 | 6.079 | 6.161 | 6.061 | 6.143 | 1,193,768 | -0.02(-0.28%) |
Oct 01, 2015 | 6.155 | 6.225 | 6.085 | 6.161 | 1,072,160 | +0.04(+0.67%) |
Sep 30, 2015 | 5.868 | 6.131 | 5.769 | 6.120 | 2,488,282 | +0.30(+5.13%) |
Sep 29, 2015 | 6.044 | 6.044 | 5.775 | 5.821 | 3,810,249 | -0.19(-3.21%) |
Sep 28, 2015 | 6.523 | 6.553 | 5.897 | 6.014 | 2,170,391 | -0.54(-8.21%) |
Sep 25, 2015 | 6.687 | 6.687 | 6.535 | 6.553 | 1,367,845 | -0.10(-1.50%) |
Sep 24, 2015 | 6.839 | 6.874 | 6.617 | 6.652 | 1,403,433 | -0.21(-3.07%) |
Sep 23, 2015 | 6.874 | 6.910 | 6.828 | 6.863 | 1,115,548 | +0.00(+0.00%) |
Sep 22, 2015 | 6.945 | 7.003 | 6.834 | 6.863 | 862,903 | -0.14(-2.01%) |
Sep 21, 2015 | 7.038 | 7.073 | 6.980 | 7.003 | 679,705 | -0.01(-0.17%) |
Sep 18, 2015 | 6.898 | 7.038 | 6.880 | 7.015 | 2,131,166 | +0.02(+0.33%) |
Sep 17, 2015 | 6.968 | 7.120 | 6.898 | 6.991 | 835,181 | +0.02(+0.34%) |
Sep 16, 2015 | 6.939 | 7.009 | 6.851 | 6.968 | 965,480 | +0.05(+0.68%) |
Sep 15, 2015 | 6.787 | 6.927 | 6.670 | 6.921 | 948,805 | +0.04(+0.60%) |
Sep 14, 2015 | 6.734 | 6.883 | 6.670 | 6.880 | 762,040 | +0.16(+2.35%) |
Sep 11, 2015 | 6.553 | 6.769 | 6.494 | 6.722 | 1,369,515 | +0.13(+1.95%) |
Sep 10, 2015 | 6.582 | 6.658 | 6.541 | 6.594 | 634,720 | -0.02(-0.35%) |
Sep 09, 2015 | 6.845 | 6.904 | 6.617 | 6.617 | 1,142,021 | -0.05(-0.79%) |
Sep 08, 2015 | 6.652 | 6.687 | 6.564 | 6.670 | 739,977 | +0.11(+1.69%) |
Sep 04, 2015 | 6.559 | 6.559 | 6.559 | 6.559 | 710,524 | -0.08(-1.15%) |
Sep 03, 2015 | 6.699 | 6.699 | 6.547 | 6.635 | 857,086 | -0.05(-0.79%) |
Sep 02, 2015 | 6.635 | 6.722 | 6.605 | 6.687 | 1,215,155 | +0.10(+1.51%) |
Sep 01, 2015 | 6.635 | 6.728 | 6.518 | 6.588 | 1,333,702 | -0.08(-1.14%) |
Aug 31, 2015 | 6.757 | 6.798 | 6.652 | 6.664 | 1,926,242 | -0.12(-1.81%) |
Aug 28, 2015 | 6.629 | 6.793 | 6.611 | 6.787 | 910,578 | +0.15(+2.20%) |
Aug 27, 2015 | 6.506 | 6.757 | 6.482 | 6.640 | 1,633,389 | +0.17(+2.62%) |
Aug 26, 2015 | 6.365 | 6.482 | 6.278 | 6.471 | 2,203,160 | +0.21(+3.36%) |
Aug 25, 2015 | 6.617 | 6.687 | 6.243 | 6.260 | 1,123,688 | -0.09(-1.38%) |
Aug 24, 2015 | 6.488 | 6.716 | 6.330 | 6.348 | 1,963,094 | -0.37(-5.49%) |
Aug 21, 2015 | 6.816 | 6.927 | 6.681 | 6.716 | 1,241,881 | -0.12(-1.71%) |
Aug 20, 2015 | 6.910 | 6.933 | 6.834 | 6.834 | 1,101,789 | -0.11(-1.52%) |
Aug 19, 2015 | 6.962 | 7.015 | 6.886 | 6.939 | 979,576 | -0.02(-0.25%) |
Aug 18, 2015 | 7.027 | 7.050 | 6.939 | 6.956 | 851,080 | -0.08(-1.08%) |
Aug 17, 2015 | 6.869 | 7.050 | 6.863 | 7.032 | 592,285 | +0.13(+1.95%) |
Aug 14, 2015 | 6.857 | 6.915 | 6.816 | 6.898 | 567,193 | +0.02(+0.26%) |
Aug 13, 2015 | 6.974 | 7.009 | 6.863 | 6.880 | 897,674 | -0.09(-1.26%) |
Aug 12, 2015 | 6.927 | 6.968 | 6.752 | 6.968 | 1,567,076 | +0.02(+0.34%) |
Aug 11, 2015 | 6.863 | 6.945 | 6.851 | 6.945 | 1,117,117 | +0.02(+0.34%) |
Aug 10, 2015 | 7.079 | 7.138 | 6.869 | 6.921 | 1,504,298 | -0.12(-1.74%) |
Aug 07, 2015 | 7.231 | 7.278 | 6.997 | 7.044 | 1,909,919 | -0.28(-3.83%) |
Aug 06, 2015 | 7.424 | 7.594 | 6.933 | 7.325 | 2,359,892 | -0.03(-0.40%) |
Aug 05, 2015 | 7.577 | 7.577 | 7.256 | 7.354 | 1,371,445 | -0.19(-2.56%) |
Aug 04, 2015 | 7.600 | 7.658 | 7.512 | 7.547 | 787,130 | -0.04(-0.46%) |