Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.580 | 6.768 | 6.346 | 6.610 | 303,792 | +0.06(+0.92%) |
Oct 29, 2015 | 6.570 | 6.650 | 6.290 | 6.550 | 245,434 | -0.05(-0.76%) |
Oct 28, 2015 | 6.130 | 6.640 | 6.070 | 6.600 | 350,913 | +0.49(+8.02%) |
Oct 27, 2015 | 6.150 | 6.240 | 6.000 | 6.110 | 402,525 | -0.02(-0.33%) |
Oct 26, 2015 | 6.280 | 6.290 | 6.035 | 6.130 | 257,189 | -0.12(-1.92%) |
Oct 23, 2015 | 6.040 | 6.330 | 5.930 | 6.250 | 250,105 | +0.30(+5.04%) |
Oct 22, 2015 | 6.300 | 6.370 | 5.800 | 5.950 | 360,665 | -0.35(-5.56%) |
Oct 21, 2015 | 6.290 | 6.380 | 6.130 | 6.300 | 247,979 | +0.05(+0.80%) |
Oct 20, 2015 | 6.240 | 6.400 | 6.150 | 6.250 | 206,196 | +0.04(+0.64%) |
Oct 19, 2015 | 5.720 | 6.580 | 5.720 | 6.210 | 398,090 | +0.49(+8.57%) |
Oct 16, 2015 | 5.830 | 5.970 | 5.650 | 5.720 | 184,798 | -0.10(-1.72%) |
Oct 15, 2015 | 5.740 | 5.830 | 5.550 | 5.820 | 155,206 | +0.07(+1.22%) |
Oct 14, 2015 | 5.530 | 5.790 | 5.510 | 5.750 | 183,617 | +0.24(+4.36%) |
Oct 13, 2015 | 5.380 | 5.620 | 5.350 | 5.510 | 366,818 | +0.13(+2.42%) |
Oct 12, 2015 | 5.730 | 5.730 | 5.330 | 5.380 | 215,414 | -0.30(-5.28%) |
Oct 09, 2015 | 5.700 | 5.870 | 5.610 | 5.680 | 146,467 | -0.02(-0.35%) |
Oct 08, 2015 | 5.890 | 5.910 | 5.610 | 5.700 | 178,053 | -0.23(-3.88%) |
Oct 07, 2015 | 5.650 | 5.930 | 5.560 | 5.930 | 195,367 | +0.29(+5.14%) |
Oct 06, 2015 | 5.600 | 5.770 | 5.520 | 5.640 | 244,744 | +0.01(+0.18%) |
Oct 05, 2015 | 5.450 | 5.630 | 5.400 | 5.630 | 150,206 | +0.21(+3.87%) |
Oct 02, 2015 | 5.260 | 5.450 | 5.190 | 5.420 | 171,051 | +0.12(+2.26%) |
Oct 01, 2015 | 5.520 | 5.600 | 5.220 | 5.300 | 235,984 | -0.25(-4.50%) |
Sep 30, 2015 | 5.470 | 5.800 | 5.370 | 5.550 | 350,995 | +0.11(+2.02%) |
Sep 29, 2015 | 5.410 | 5.470 | 5.280 | 5.440 | 215,529 | +0.02(+0.37%) |
Sep 28, 2015 | 5.590 | 5.590 | 5.250 | 5.420 | 219,275 | -0.25(-4.41%) |
Sep 25, 2015 | 6.090 | 6.090 | 5.620 | 5.670 | 230,075 | -0.35(-5.81%) |
Sep 24, 2015 | 6.060 | 6.080 | 5.890 | 6.020 | 165,818 | -0.06(-0.99%) |
Sep 23, 2015 | 5.940 | 6.160 | 5.830 | 6.080 | 366,852 | +0.18(+3.05%) |
Sep 22, 2015 | 6.060 | 6.160 | 5.840 | 5.900 | 210,297 | -0.26(-4.22%) |
Sep 21, 2015 | 6.440 | 6.460 | 6.100 | 6.160 | 207,702 | -0.25(-3.90%) |
Sep 18, 2015 | 6.130 | 6.420 | 6.040 | 6.410 | 345,830 | +0.17(+2.72%) |
Sep 17, 2015 | 6.020 | 6.250 | 6.000 | 6.240 | 330,689 | +0.24(+4.00%) |
Sep 16, 2015 | 5.830 | 6.130 | 5.830 | 6.000 | 354,874 | +0.22(+3.81%) |
Sep 15, 2015 | 5.725 | 5.865 | 5.725 | 5.780 | 262,453 | +0.04(+0.70%) |
Sep 14, 2015 | 5.690 | 5.850 | 5.675 | 5.740 | 264,699 | +0.08(+1.41%) |
Sep 11, 2015 | 5.780 | 5.920 | 5.660 | 5.660 | 337,605 | -0.19(-3.25%) |
Sep 10, 2015 | 5.820 | 5.910 | 5.810 | 5.850 | 288,073 | -0.02(-0.34%) |
Sep 09, 2015 | 5.940 | 6.010 | 5.850 | 5.870 | 383,019 | -0.08(-1.34%) |
Sep 08, 2015 | 6.030 | 6.140 | 5.840 | 5.950 | 298,004 | +0.02(+0.34%) |
Sep 04, 2015 | 5.890 | 5.930 | 5.930 | 5.930 | 149,000 | +0.00(+0.00%) |
Sep 03, 2015 | 6.120 | 6.170 | 5.910 | 5.930 | 159,418 | -0.20(-3.26%) |
Sep 02, 2015 | 6.000 | 6.140 | 5.900 | 6.130 | 236,442 | +0.19(+3.20%) |
Sep 01, 2015 | 6.050 | 6.100 | 5.890 | 5.940 | 384,487 | -0.20(-3.26%) |
Aug 31, 2015 | 6.050 | 6.300 | 6.010 | 6.140 | 274,113 | +0.10(+1.66%) |
Aug 28, 2015 | 6.160 | 6.175 | 5.980 | 6.040 | 314,454 | -0.17(-2.74%) |
Aug 27, 2015 | 6.380 | 6.380 | 6.090 | 6.210 | 304,738 | -0.11(-1.74%) |
Aug 26, 2015 | 6.120 | 6.500 | 5.960 | 6.320 | 385,722 | +0.33(+5.51%) |
Aug 25, 2015 | 6.310 | 6.340 | 5.980 | 5.990 | 375,701 | -0.04(-0.66%) |
Aug 24, 2015 | 6.130 | 6.490 | 6.020 | 6.030 | 592,419 | -0.53(-8.08%) |
Aug 21, 2015 | 6.650 | 6.870 | 6.540 | 6.560 | 439,149 | -0.25(-3.67%) |
Aug 20, 2015 | 7.040 | 7.070 | 6.800 | 6.810 | 407,564 | -0.33(-4.62%) |
Aug 19, 2015 | 7.280 | 7.280 | 7.050 | 7.140 | 341,292 | -0.17(-2.33%) |
Aug 18, 2015 | 7.540 | 7.540 | 7.250 | 7.310 | 265,118 | -0.23(-3.05%) |
Aug 17, 2015 | 7.530 | 7.600 | 7.320 | 7.540 | 321,109 | -0.09(-1.18%) |
Aug 14, 2015 | 7.580 | 7.660 | 7.530 | 7.630 | 190,224 | +0.05(+0.66%) |
Aug 13, 2015 | 7.680 | 7.770 | 7.530 | 7.580 | 135,455 | -0.09(-1.17%) |
Aug 12, 2015 | 7.560 | 7.740 | 7.430 | 7.670 | 338,148 | -0.07(-0.90%) |
Aug 11, 2015 | 7.590 | 7.790 | 7.450 | 7.740 | 301,844 | +0.14(+1.84%) |
Aug 10, 2015 | 7.000 | 7.850 | 6.970 | 7.600 | 824,410 | +0.71(+10.30%) |
Aug 07, 2015 | 6.640 | 6.930 | 6.630 | 6.890 | 464,370 | +0.11(+1.62%) |
Aug 06, 2015 | 6.860 | 6.910 | 6.720 | 6.780 | 210,380 | -0.05(-0.73%) |
Aug 05, 2015 | 6.860 | 6.980 | 6.645 | 6.830 | 108,832 | +0.03(+0.44%) |
Aug 04, 2015 | 6.870 | 6.910 | 6.730 | 6.800 | 86,224 | -0.04(-0.58%) |