Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.960 | 6.080 | 5.930 | 5.950 | 1,444,098 | -0.03(-0.50%) |
Oct 29, 2015 | 6.020 | 6.170 | 5.980 | 5.980 | 1,280,823 | -0.09(-1.48%) |
Oct 28, 2015 | 5.750 | 6.110 | 5.720 | 6.070 | 2,091,556 | +0.37(+6.49%) |
Oct 27, 2015 | 5.860 | 5.950 | 5.700 | 5.700 | 2,502,814 | -0.21(-3.55%) |
Oct 26, 2015 | 5.900 | 5.950 | 5.840 | 5.910 | 850,062 | -0.02(-0.34%) |
Oct 23, 2015 | 5.930 | 6.040 | 5.740 | 5.930 | 1,701,919 | -0.03(-0.42%) |
Oct 22, 2015 | 5.870 | 6.100 | 5.870 | 5.955 | 1,323,051 | +0.12(+2.14%) |
Oct 21, 2015 | 5.910 | 5.960 | 5.800 | 5.830 | 910,209 | -0.09(-1.52%) |
Oct 20, 2015 | 5.900 | 6.000 | 5.860 | 5.920 | 686,100 | -0.01(-0.17%) |
Oct 19, 2015 | 5.960 | 6.000 | 5.860 | 5.930 | 705,902 | -0.06(-1.00%) |
Oct 16, 2015 | 5.920 | 6.000 | 5.820 | 5.990 | 1,566,814 | +0.05(+0.84%) |
Oct 15, 2015 | 5.860 | 5.950 | 5.770 | 5.940 | 735,914 | +0.11(+1.89%) |
Oct 14, 2015 | 5.770 | 5.890 | 5.735 | 5.830 | 1,340,655 | +0.04(+0.69%) |
Oct 13, 2015 | 5.730 | 5.820 | 5.680 | 5.790 | 973,339 | +0.00(+0.00%) |
Oct 12, 2015 | 5.870 | 5.870 | 5.730 | 5.790 | 657,955 | -0.05(-0.86%) |
Oct 09, 2015 | 5.750 | 5.890 | 5.450 | 5.840 | 1,444,911 | -0.01(-0.17%) |
Oct 08, 2015 | 5.830 | 5.880 | 5.780 | 5.850 | 939,204 | +0.05(+0.86%) |
Oct 07, 2015 | 5.740 | 5.870 | 5.700 | 5.800 | 1,039,878 | +0.06(+1.05%) |
Oct 06, 2015 | 5.740 | 5.810 | 5.680 | 5.740 | 1,643,801 | -0.01(-0.17%) |
Oct 05, 2015 | 5.740 | 5.890 | 5.700 | 5.750 | 2,401,891 | +0.02(+0.35%) |
Oct 02, 2015 | 5.410 | 5.730 | 5.360 | 5.730 | 2,669,797 | +0.23(+4.18%) |
Oct 01, 2015 | 5.410 | 5.510 | 5.282 | 5.500 | 2,021,847 | +0.13(+2.42%) |
Sep 30, 2015 | 5.330 | 5.470 | 5.265 | 5.370 | 2,142,217 | +0.03(+0.56%) |
Sep 29, 2015 | 5.390 | 5.430 | 5.280 | 5.340 | 1,925,260 | -0.02(-0.37%) |
Sep 28, 2015 | 5.470 | 5.510 | 5.300 | 5.360 | 3,383,695 | -0.16(-2.90%) |
Sep 25, 2015 | 5.370 | 5.520 | 5.310 | 5.520 | 3,487,200 | +0.18(+3.37%) |
Sep 24, 2015 | 5.130 | 5.350 | 5.090 | 5.340 | 1,898,041 | +0.14(+2.69%) |
Sep 23, 2015 | 5.330 | 5.330 | 5.180 | 5.200 | 971,741 | -0.10(-1.89%) |
Sep 22, 2015 | 5.350 | 5.485 | 5.240 | 5.300 | 1,030,397 | -0.14(-2.57%) |
Sep 21, 2015 | 5.540 | 5.560 | 5.410 | 5.440 | 1,062,839 | -0.05(-0.91%) |
Sep 18, 2015 | 5.550 | 5.600 | 5.450 | 5.490 | 1,769,150 | -0.12(-2.14%) |
Sep 17, 2015 | 5.610 | 5.670 | 5.550 | 5.610 | 1,519,711 | +0.01(+0.18%) |
Sep 16, 2015 | 5.580 | 5.660 | 5.550 | 5.600 | 1,506,280 | -0.01(-0.18%) |
Sep 15, 2015 | 5.890 | 5.890 | 5.500 | 5.610 | 2,209,858 | +0.21(+3.89%) |
Sep 14, 2015 | 5.390 | 5.420 | 5.350 | 5.400 | 1,257,302 | +0.01(+0.19%) |
Sep 11, 2015 | 5.500 | 5.510 | 5.370 | 5.390 | 1,509,230 | -0.12(-2.18%) |
Sep 10, 2015 | 5.550 | 5.640 | 5.500 | 5.510 | 1,630,793 | -0.05(-0.90%) |
Sep 09, 2015 | 5.650 | 5.710 | 5.560 | 5.560 | 1,766,576 | -0.06(-1.07%) |
Sep 08, 2015 | 5.560 | 5.640 | 5.485 | 5.620 | 2,513,780 | +0.07(+1.26%) |
Sep 04, 2015 | 5.730 | 5.550 | 5.550 | 5.550 | 1,634,200 | -0.23(-3.98%) |
Sep 03, 2015 | 5.640 | 5.810 | 5.620 | 5.780 | 2,110,384 | +0.12(+2.12%) |
Sep 02, 2015 | 5.720 | 5.720 | 5.595 | 5.660 | 2,650,611 | +0.00(+0.00%) |
Sep 01, 2015 | 5.360 | 5.750 | 5.300 | 5.660 | 7,332,156 | +0.29(+5.40%) |
Aug 31, 2015 | 5.320 | 5.490 | 5.320 | 5.370 | 1,585,622 | -0.18(-3.24%) |
Aug 28, 2015 | 5.540 | 5.630 | 5.510 | 5.550 | 2,285,009 | +0.04(+0.73%) |
Aug 27, 2015 | 5.380 | 5.540 | 5.200 | 5.510 | 3,145,922 | +0.10(+1.85%) |
Aug 26, 2015 | 5.270 | 5.435 | 5.200 | 5.410 | 2,548,409 | +0.18(+3.44%) |
Aug 25, 2015 | 5.200 | 5.410 | 5.150 | 5.230 | 3,886,648 | +0.05(+0.97%) |
Aug 24, 2015 | 5.000 | 5.330 | 4.990 | 5.180 | 4,254,730 | -0.17(-3.18%) |
Aug 21, 2015 | 5.310 | 5.440 | 5.300 | 5.350 | 2,968,239 | -0.07(-1.29%) |
Aug 20, 2015 | 5.540 | 5.550 | 5.370 | 5.420 | 2,520,256 | -0.11(-1.99%) |
Aug 19, 2015 | 5.680 | 5.690 | 5.520 | 5.530 | 2,003,558 | -0.11(-1.95%) |
Aug 18, 2015 | 5.610 | 5.690 | 5.520 | 5.640 | 3,348,040 | -0.01(-0.18%) |
Aug 17, 2015 | 5.680 | 5.710 | 5.600 | 5.650 | 4,496,452 | -0.03(-0.53%) |
Aug 14, 2015 | 5.820 | 5.930 | 5.660 | 5.680 | 3,884,062 | -0.21(-3.57%) |
Aug 13, 2015 | 5.680 | 6.020 | 5.440 | 5.890 | 7,437,836 | +0.33(+5.94%) |
Aug 12, 2015 | 5.660 | 5.760 | 5.260 | 5.560 | 14,846,578 | -0.29(-4.96%) |
Aug 11, 2015 | 6.080 | 6.137 | 5.830 | 5.850 | 6,223,596 | -0.36(-5.80%) |
Aug 10, 2015 | 6.090 | 6.230 | 6.000 | 6.210 | 2,067,182 | +0.02(+0.32%) |
Aug 07, 2015 | 6.090 | 6.240 | 5.860 | 6.190 | 4,023,930 | +0.07(+1.14%) |
Aug 06, 2015 | 6.270 | 6.280 | 5.970 | 6.120 | 5,145,359 | -0.17(-2.70%) |
Aug 05, 2015 | 6.390 | 6.540 | 6.070 | 6.290 | 4,891,653 | +0.05(+0.80%) |
Aug 04, 2015 | 6.880 | 6.880 | 6.019 | 6.240 | 5,665,203 | +2.67(+74.68%) |