Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.936 | 5.973 | 5.931 | 5.950 | 22,263 | -0.01(-0.23%) |
Oct 29, 2015 | 6.033 | 6.033 | 5.941 | 5.964 | 11,445 | -0.09(-1.52%) |
Oct 28, 2015 | 6.028 | 6.060 | 6.005 | 6.056 | 77,540 | +0.06(+1.08%) |
Oct 27, 2015 | 5.954 | 6.005 | 5.954 | 5.991 | 44,649 | -0.02(-0.31%) |
Oct 26, 2015 | 6.000 | 6.019 | 5.991 | 6.010 | 13,019 | +0.01(+0.15%) |
Oct 23, 2015 | 6.005 | 6.019 | 5.973 | 6.000 | 45,929 | -0.01(-0.15%) |
Oct 22, 2015 | 5.991 | 6.051 | 5.982 | 6.010 | 41,096 | +0.03(+0.54%) |
Oct 21, 2015 | 6.014 | 6.033 | 5.973 | 5.977 | 35,813 | -0.04(-0.61%) |
Oct 20, 2015 | 6.028 | 6.042 | 5.977 | 6.014 | 54,709 | +0.03(+0.54%) |
Oct 19, 2015 | 5.996 | 6.051 | 5.959 | 5.982 | 50,299 | -0.01(-0.23%) |
Oct 16, 2015 | 6.024 | 6.028 | 5.931 | 5.996 | 62,814 | -0.01(-0.23%) |
Oct 15, 2015 | 5.961 | 6.033 | 5.941 | 6.010 | 20,003 | +0.04(+0.62%) |
Oct 14, 2015 | 6.028 | 6.106 | 5.959 | 5.973 | 18,521 | -0.03(-0.54%) |
Oct 13, 2015 | 6.005 | 6.033 | 5.996 | 6.005 | 25,160 | -0.02(-0.38%) |
Oct 12, 2015 | 6.074 | 6.074 | 6.005 | 6.028 | 14,501 | -0.06(-1.06%) |
Oct 09, 2015 | 6.079 | 6.097 | 6.065 | 6.093 | 69,945 | +0.02(+0.38%) |
Oct 08, 2015 | 5.839 | 6.086 | 5.839 | 6.070 | 27,501 | +0.21(+3.53%) |
Oct 07, 2015 | 5.701 | 5.862 | 5.701 | 5.862 | 20,392 | +0.21(+3.75%) |
Oct 06, 2015 | 5.669 | 5.724 | 5.614 | 5.651 | 18,219 | +0.01(+0.16%) |
Oct 05, 2015 | 5.517 | 5.660 | 5.481 | 5.642 | 96,144 | +0.16(+2.85%) |
Oct 02, 2015 | 5.458 | 5.513 | 5.388 | 5.485 | 66,809 | -0.04(-0.67%) |
Oct 01, 2015 | 5.720 | 5.720 | 5.513 | 5.522 | 47,242 | -0.17(-2.99%) |
Sep 30, 2015 | 5.688 | 5.789 | 5.660 | 5.692 | 48,098 | -0.04(-0.64%) |
Sep 29, 2015 | 5.789 | 5.789 | 5.692 | 5.729 | 61,215 | -0.02(-0.40%) |
Sep 28, 2015 | 5.899 | 5.945 | 5.665 | 5.752 | 117,458 | -0.17(-2.87%) |
Sep 25, 2015 | 6.000 | 6.028 | 5.913 | 5.922 | 24,780 | -0.06(-1.00%) |
Sep 24, 2015 | 6.019 | 6.033 | 5.853 | 5.982 | 141,624 | -0.03(-0.54%) |
Sep 23, 2015 | 5.996 | 6.042 | 5.996 | 6.014 | 67,441 | +0.01(+0.15%) |
Sep 22, 2015 | 5.982 | 6.024 | 5.954 | 6.005 | 71,364 | -0.03(-0.53%) |
Sep 21, 2015 | 6.060 | 6.065 | 6.005 | 6.037 | 129,104 | +0.06(+0.92%) |
Sep 18, 2015 | 6.300 | 6.465 | 5.959 | 5.982 | 675,641 | -0.36(-5.73%) |
Sep 17, 2015 | 6.212 | 6.507 | 6.203 | 6.346 | 74,660 | +0.19(+3.14%) |
Sep 16, 2015 | 6.157 | 6.203 | 6.028 | 6.152 | 62,226 | +0.06(+0.98%) |
Sep 15, 2015 | 6.051 | 6.097 | 6.047 | 6.093 | 69,493 | +0.05(+0.76%) |
Sep 14, 2015 | 6.079 | 6.097 | 6.019 | 6.047 | 77,120 | -0.05(-0.76%) |
Sep 11, 2015 | 6.028 | 6.129 | 6.005 | 6.093 | 180,645 | +0.05(+0.84%) |
Sep 10, 2015 | 6.028 | 6.125 | 6.024 | 6.042 | 228,643 | +0.00(+0.08%) |
Sep 09, 2015 | 6.088 | 6.120 | 5.959 | 6.037 | 273,323 | -0.01(-0.15%) |
Sep 08, 2015 | 5.982 | 6.079 | 5.982 | 6.047 | 73,776 | +0.12(+2.02%) |
Sep 04, 2015 | 5.931 | 5.927 | 5.927 | 5.927 | 38,682 | -0.04(-0.62%) |
Sep 03, 2015 | 5.964 | 5.991 | 5.906 | 5.964 | 56,925 | -0.01(-0.15%) |
Sep 02, 2015 | 5.941 | 6.014 | 5.936 | 5.973 | 29,713 | +0.06(+1.09%) |
Sep 01, 2015 | 5.775 | 5.945 | 5.775 | 5.908 | 71,172 | +0.01(+0.23%) |
Aug 31, 2015 | 5.996 | 5.996 | 5.839 | 5.895 | 84,755 | -0.12(-1.99%) |
Aug 28, 2015 | 5.996 | 6.070 | 5.996 | 6.014 | 50,108 | +0.03(+0.54%) |
Aug 27, 2015 | 6.010 | 6.074 | 5.959 | 5.982 | 109,583 | -0.02(-0.31%) |
Aug 26, 2015 | 6.088 | 6.088 | 5.959 | 6.000 | 84,613 | -0.01(-0.23%) |
Aug 25, 2015 | 6.074 | 6.074 | 6.005 | 6.014 | 42,522 | +0.07(+1.24%) |
Aug 24, 2015 | 6.056 | 6.079 | 5.927 | 5.941 | 41,678 | -0.14(-2.34%) |
Aug 21, 2015 | 6.056 | 6.263 | 6.056 | 6.083 | 49,352 | -0.04(-0.60%) |
Aug 20, 2015 | 6.129 | 6.143 | 6.079 | 6.120 | 96,581 | -0.01(-0.23%) |
Aug 19, 2015 | 6.139 | 6.212 | 6.116 | 6.134 | 61,787 | -0.00(-0.07%) |
Aug 18, 2015 | 6.194 | 6.212 | 6.120 | 6.139 | 48,854 | -0.07(-1.19%) |
Aug 17, 2015 | 6.166 | 6.226 | 6.157 | 6.212 | 70,692 | +0.03(+0.45%) |
Aug 14, 2015 | 6.097 | 6.217 | 6.097 | 6.185 | 199,949 | +0.08(+1.36%) |
Aug 13, 2015 | 6.212 | 6.235 | 6.097 | 6.102 | 130,556 | -0.13(-2.07%) |
Aug 12, 2015 | 6.231 | 6.304 | 6.189 | 6.231 | 63,655 | -0.03(-0.51%) |
Aug 11, 2015 | 6.231 | 6.294 | 6.177 | 6.263 | 61,931 | +0.03(+0.44%) |
Aug 10, 2015 | 6.285 | 6.340 | 6.218 | 6.236 | 245,505 | -0.05(-0.79%) |
Aug 07, 2015 | 6.249 | 6.340 | 6.249 | 6.285 | 154,155 | +0.03(+0.43%) |
Aug 06, 2015 | 6.222 | 6.308 | 6.208 | 6.258 | 48,374 | +0.01(+0.22%) |
Aug 05, 2015 | 6.367 | 6.367 | 6.240 | 6.245 | 473,139 | -0.09(-1.36%) |
Aug 04, 2015 | 6.308 | 6.358 | 6.294 | 6.331 | 29,827 | +0.03(+0.50%) |