Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.980 | 6.038 | 5.960 | 6.000 | 11,066 | +0.03(+0.50%) |
Oct 29, 2015 | 5.960 | 5.990 | 5.960 | 5.970 | 5,397 | +0.01(+0.17%) |
Oct 28, 2015 | 5.960 | 6.000 | 5.850 | 5.960 | 29,569 | +0.06(+1.02%) |
Oct 27, 2015 | 5.930 | 5.930 | 5.838 | 5.900 | 7,813 | -0.08(-1.34%) |
Oct 26, 2015 | 5.970 | 6.050 | 5.950 | 5.980 | 20,383 | +0.05(+0.84%) |
Oct 23, 2015 | 5.960 | 6.010 | 5.930 | 5.930 | 11,972 | -0.01(-0.17%) |
Oct 22, 2015 | 6.000 | 6.020 | 5.940 | 5.940 | 9,721 | -0.03(-0.50%) |
Oct 21, 2015 | 5.970 | 6.030 | 5.900 | 5.970 | 13,237 | -0.03(-0.50%) |
Oct 20, 2015 | 5.810 | 6.010 | 5.810 | 6.000 | 11,133 | +0.14(+2.39%) |
Oct 19, 2015 | 5.750 | 5.900 | 5.720 | 5.860 | 12,230 | +0.11(+1.91%) |
Oct 16, 2015 | 5.730 | 5.810 | 5.710 | 5.750 | 12,739 | -0.04(-0.69%) |
Oct 15, 2015 | 5.840 | 5.840 | 5.680 | 5.790 | 20,807 | -0.02(-0.34%) |
Oct 14, 2015 | 5.800 | 5.830 | 5.710 | 5.810 | 23,613 | +0.00(+0.00%) |
Oct 13, 2015 | 5.810 | 5.880 | 5.710 | 5.810 | 32,813 | -0.02(-0.30%) |
Oct 12, 2015 | 5.830 | 5.850 | 5.744 | 5.827 | 46,166 | +0.04(+0.65%) |
Oct 09, 2015 | 5.780 | 5.850 | 5.738 | 5.790 | 14,697 | +0.02(+0.35%) |
Oct 08, 2015 | 5.570 | 5.780 | 5.570 | 5.770 | 19,416 | +0.21(+3.78%) |
Oct 07, 2015 | 5.270 | 5.590 | 5.240 | 5.560 | 41,902 | +0.35(+6.72%) |
Oct 06, 2015 | 5.260 | 5.530 | 5.160 | 5.210 | 46,621 | -0.11(-2.07%) |
Oct 05, 2015 | 5.530 | 5.840 | 5.230 | 5.320 | 132,405 | -0.19(-3.45%) |
Oct 02, 2015 | 5.440 | 5.540 | 5.410 | 5.510 | 21,396 | +0.06(+1.10%) |
Oct 01, 2015 | 5.330 | 5.480 | 5.330 | 5.450 | 19,876 | +0.10(+1.87%) |
Sep 30, 2015 | 4.990 | 5.350 | 4.990 | 5.350 | 25,329 | +0.43(+8.74%) |
Sep 29, 2015 | 4.970 | 5.190 | 4.870 | 4.920 | 47,669 | -0.08(-1.60%) |
Sep 28, 2015 | 5.160 | 5.170 | 4.970 | 5.000 | 43,375 | -0.24(-4.58%) |
Sep 25, 2015 | 5.340 | 5.470 | 5.200 | 5.240 | 16,458 | -0.05(-0.95%) |
Sep 24, 2015 | 5.290 | 5.330 | 5.230 | 5.290 | 10,730 | +0.01(+0.19%) |
Sep 23, 2015 | 5.350 | 5.350 | 5.260 | 5.280 | 23,298 | -0.10(-1.86%) |
Sep 22, 2015 | 5.650 | 5.715 | 5.280 | 5.380 | 32,495 | -0.32(-5.61%) |
Sep 21, 2015 | 5.780 | 5.795 | 5.680 | 5.700 | 22,346 | -0.07(-1.21%) |
Sep 18, 2015 | 5.800 | 5.830 | 5.770 | 5.770 | 40,339 | -0.01(-0.17%) |
Sep 17, 2015 | 5.780 | 5.850 | 5.700 | 5.780 | 14,587 | -0.01(-0.17%) |
Sep 16, 2015 | 5.810 | 5.840 | 5.655 | 5.790 | 28,720 | +0.01(+0.17%) |
Sep 15, 2015 | 5.770 | 5.780 | 5.570 | 5.780 | 35,937 | -0.02(-0.34%) |
Sep 14, 2015 | 5.780 | 5.840 | 5.760 | 5.800 | 6,005 | -0.01(-0.17%) |
Sep 11, 2015 | 5.770 | 5.830 | 5.710 | 5.810 | 15,404 | -0.01(-0.17%) |
Sep 10, 2015 | 5.950 | 5.950 | 5.750 | 5.820 | 41,802 | -0.10(-1.69%) |
Sep 09, 2015 | 5.980 | 6.129 | 5.900 | 5.920 | 33,974 | +0.02(+0.34%) |
Sep 08, 2015 | 6.100 | 6.100 | 5.900 | 5.900 | 28,335 | -0.11(-1.83%) |
Sep 04, 2015 | 6.030 | 6.010 | 6.010 | 6.010 | 24,200 | -0.04(-0.66%) |
Sep 03, 2015 | 6.030 | 6.190 | 6.030 | 6.050 | 50,406 | -0.03(-0.49%) |
Sep 02, 2015 | 6.200 | 6.200 | 6.000 | 6.080 | 21,316 | +0.02(+0.33%) |
Sep 01, 2015 | 6.000 | 6.120 | 5.980 | 6.060 | 22,012 | -0.20(-3.19%) |
Aug 31, 2015 | 6.460 | 6.460 | 6.170 | 6.260 | 33,188 | -0.30(-4.57%) |
Aug 28, 2015 | 6.450 | 6.560 | 6.340 | 6.560 | 40,060 | +0.19(+2.98%) |
Aug 27, 2015 | 6.000 | 6.390 | 5.946 | 6.370 | 65,559 | +0.50(+8.52%) |
Aug 26, 2015 | 5.920 | 5.940 | 5.726 | 5.870 | 41,531 | +0.00(+0.09%) |
Aug 25, 2015 | 5.510 | 6.000 | 5.510 | 5.865 | 57,074 | +0.08(+1.30%) |
Aug 24, 2015 | 6.070 | 6.170 | 5.780 | 5.790 | 80,306 | -0.69(-10.65%) |
Aug 21, 2015 | 6.560 | 6.590 | 6.460 | 6.480 | 77,579 | -0.17(-2.56%) |
Aug 20, 2015 | 6.720 | 6.760 | 6.590 | 6.650 | 35,450 | -0.10(-1.48%) |
Aug 19, 2015 | 6.740 | 6.830 | 6.590 | 6.750 | 44,193 | -0.04(-0.59%) |
Aug 18, 2015 | 6.930 | 6.958 | 6.735 | 6.790 | 22,544 | -0.14(-2.02%) |
Aug 17, 2015 | 6.730 | 7.080 | 6.550 | 6.930 | 69,894 | +0.20(+2.97%) |
Aug 14, 2015 | 6.900 | 7.000 | 6.720 | 6.730 | 40,668 | -0.24(-3.44%) |
Aug 13, 2015 | 6.810 | 7.050 | 6.550 | 6.970 | 90,207 | -0.20(-2.79%) |
Aug 12, 2015 | 6.960 | 7.260 | 6.730 | 7.170 | 74,957 | +0.07(+0.99%) |
Aug 11, 2015 | 7.110 | 7.250 | 7.050 | 7.100 | 24,806 | -0.08(-1.11%) |
Aug 10, 2015 | 6.540 | 7.280 | 6.540 | 7.180 | 68,108 | +0.15(+2.13%) |
Aug 07, 2015 | 6.850 | 7.280 | 6.850 | 7.030 | 31,815 | +0.08(+1.15%) |
Aug 06, 2015 | 6.719 | 6.950 | 6.719 | 6.950 | 16,411 | +0.15(+2.21%) |
Aug 05, 2015 | 6.890 | 6.950 | 6.760 | 6.800 | 53,125 | +0.04(+0.59%) |
Aug 04, 2015 | 6.690 | 6.810 | 6.620 | 6.760 | 10,289 | +0.08(+1.20%) |