Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.945 | 5.966 | 5.872 | 5.909 | 3,584,583 | -0.04(-0.70%) |
Oct 29, 2015 | 5.919 | 5.966 | 5.877 | 5.950 | 3,513,662 | -0.01(-0.09%) |
Oct 28, 2015 | 5.898 | 6.018 | 5.841 | 5.956 | 4,313,605 | +0.05(+0.89%) |
Oct 27, 2015 | 5.987 | 6.018 | 5.877 | 5.903 | 3,919,819 | -0.08(-1.31%) |
Oct 26, 2015 | 6.081 | 6.092 | 5.966 | 5.982 | 3,326,074 | -0.10(-1.63%) |
Oct 23, 2015 | 6.128 | 6.141 | 6.037 | 6.081 | 3,042,273 | -0.04(-0.60%) |
Oct 22, 2015 | 6.217 | 6.238 | 6.068 | 6.118 | 6,693,926 | -0.08(-1.27%) |
Oct 21, 2015 | 6.233 | 6.285 | 6.191 | 6.196 | 2,824,428 | -0.04(-0.59%) |
Oct 20, 2015 | 6.196 | 6.248 | 6.191 | 6.233 | 2,272,863 | +0.01(+0.17%) |
Oct 19, 2015 | 6.123 | 6.227 | 6.118 | 6.222 | 2,964,687 | +0.09(+1.45%) |
Oct 16, 2015 | 5.987 | 6.154 | 5.987 | 6.133 | 5,794,002 | +0.17(+2.80%) |
Oct 15, 2015 | 5.966 | 6.008 | 5.935 | 5.966 | 5,591,631 | +0.04(+0.62%) |
Oct 14, 2015 | 6.024 | 6.107 | 5.922 | 5.929 | 3,794,709 | -0.09(-1.56%) |
Oct 13, 2015 | 6.050 | 6.112 | 6.013 | 6.024 | 4,082,384 | -0.03(-0.52%) |
Oct 12, 2015 | 6.112 | 6.199 | 6.055 | 6.055 | 3,579,917 | -0.04(-0.60%) |
Oct 09, 2015 | 6.133 | 6.159 | 6.078 | 6.092 | 2,867,652 | -0.04(-0.60%) |
Oct 08, 2015 | 5.976 | 6.154 | 5.950 | 6.128 | 4,548,596 | +0.15(+2.54%) |
Oct 07, 2015 | 5.935 | 5.982 | 5.898 | 5.976 | 4,375,755 | +0.04(+0.70%) |
Oct 06, 2015 | 5.903 | 5.966 | 5.893 | 5.935 | 3,356,489 | +0.03(+0.44%) |
Oct 05, 2015 | 5.762 | 5.919 | 5.757 | 5.909 | 3,319,404 | +0.16(+2.82%) |
Oct 02, 2015 | 5.699 | 5.746 | 5.631 | 5.746 | 2,966,320 | +0.05(+0.83%) |
Oct 01, 2015 | 5.783 | 5.783 | 5.637 | 5.699 | 6,543,602 | -0.08(-1.45%) |
Sep 30, 2015 | 5.856 | 5.872 | 5.731 | 5.783 | 4,013,796 | -0.02(-0.36%) |
Sep 29, 2015 | 5.851 | 5.919 | 5.796 | 5.804 | 3,534,055 | -0.03(-0.54%) |
Sep 28, 2015 | 6.029 | 6.034 | 5.783 | 5.835 | 4,427,481 | -0.20(-3.38%) |
Sep 25, 2015 | 5.976 | 6.065 | 5.909 | 6.039 | 3,974,153 | +0.07(+1.14%) |
Sep 24, 2015 | 6.024 | 6.060 | 5.935 | 5.971 | 3,276,510 | -0.05(-0.87%) |
Sep 23, 2015 | 5.976 | 6.060 | 5.971 | 6.024 | 2,584,358 | +0.06(+0.96%) |
Sep 22, 2015 | 5.971 | 6.044 | 5.940 | 5.966 | 2,863,217 | -0.04(-0.70%) |
Sep 21, 2015 | 5.903 | 6.042 | 5.903 | 6.008 | 3,737,009 | +0.11(+1.86%) |
Sep 18, 2015 | 5.793 | 5.982 | 5.793 | 5.898 | 8,159,750 | +0.05(+0.89%) |
Sep 17, 2015 | 5.757 | 5.950 | 5.725 | 5.846 | 5,632,518 | +0.08(+1.36%) |
Sep 16, 2015 | 5.725 | 5.804 | 5.725 | 5.767 | 3,603,163 | +0.05(+0.82%) |
Sep 15, 2015 | 5.731 | 5.767 | 5.689 | 5.720 | 4,072,146 | -0.01(-0.09%) |
Sep 14, 2015 | 5.659 | 5.736 | 5.649 | 5.725 | 4,755,998 | +0.08(+1.45%) |
Sep 11, 2015 | 5.556 | 5.664 | 5.546 | 5.643 | 4,089,877 | +0.08(+1.47%) |
Sep 10, 2015 | 5.587 | 5.643 | 5.531 | 5.561 | 4,816,855 | -0.05(-0.91%) |
Sep 09, 2015 | 5.700 | 5.741 | 5.592 | 5.613 | 5,524,955 | -0.07(-1.17%) |
Sep 08, 2015 | 5.664 | 5.717 | 5.649 | 5.679 | 4,812,075 | +0.07(+1.19%) |
Sep 04, 2015 | 5.756 | 5.613 | 5.613 | 5.613 | 6,113,999 | -0.18(-3.10%) |
Sep 03, 2015 | 5.802 | 5.843 | 5.782 | 5.792 | 3,604,337 | -0.02(-0.26%) |
Sep 02, 2015 | 5.843 | 5.905 | 5.720 | 5.808 | 5,336,091 | +0.01(+0.18%) |
Sep 01, 2015 | 5.915 | 5.951 | 5.766 | 5.797 | 6,296,451 | -0.18(-3.08%) |
Aug 31, 2015 | 6.084 | 6.095 | 5.977 | 5.982 | 10,739,562 | -0.12(-2.02%) |
Aug 28, 2015 | 6.130 | 6.130 | 6.048 | 6.105 | 5,063,306 | -0.02(-0.33%) |
Aug 27, 2015 | 6.197 | 6.207 | 6.041 | 6.125 | 6,142,755 | -0.04(-0.67%) |
Aug 26, 2015 | 6.146 | 6.187 | 6.002 | 6.166 | 9,188,530 | +0.11(+1.78%) |
Aug 25, 2015 | 6.407 | 6.407 | 6.054 | 6.059 | 9,538,268 | -0.23(-3.67%) |
Aug 24, 2015 | 6.315 | 6.428 | 6.202 | 6.289 | 14,248,708 | -0.22(-3.31%) |
Aug 21, 2015 | 6.443 | 6.582 | 6.530 | 6.505 | 10,899,852 | -0.03(-0.39%) |
Aug 20, 2015 | 6.499 | 6.566 | 6.464 | 6.530 | 8,513,857 | +0.01(+0.08%) |
Aug 19, 2015 | 6.453 | 6.540 | 6.407 | 6.525 | 5,747,346 | +0.06(+0.95%) |
Aug 18, 2015 | 6.397 | 6.474 | 6.371 | 6.464 | 8,544,147 | +0.07(+1.04%) |
Aug 17, 2015 | 6.212 | 6.402 | 6.202 | 6.397 | 7,727,436 | +0.19(+3.14%) |
Aug 14, 2015 | 6.089 | 6.212 | 6.074 | 6.202 | 8,005,673 | +0.09(+1.51%) |
Aug 13, 2015 | 6.100 | 6.151 | 6.028 | 6.110 | 7,559,100 | +0.03(+0.42%) |
Aug 12, 2015 | 6.089 | 6.105 | 5.982 | 6.084 | 10,157,093 | -0.01(-0.17%) |
Aug 11, 2015 | 6.013 | 6.161 | 6.013 | 6.095 | 5,864,175 | +0.05(+0.85%) |
Aug 10, 2015 | 6.238 | 6.253 | 6.007 | 6.043 | 8,791,470 | -0.18(-2.96%) |
Aug 07, 2015 | 6.274 | 6.289 | 6.197 | 6.228 | 8,669,346 | -0.06(-0.90%) |
Aug 06, 2015 | 6.202 | 6.284 | 6.100 | 6.284 | 55,486,324 | -0.20(-3.08%) |
Aug 05, 2015 | 6.787 | 6.817 | 6.458 | 6.484 | 15,789,664 | -0.42(-6.09%) |
Aug 04, 2015 | 7.002 | 7.084 | 6.889 | 6.904 | 3,075,424 | -0.12(-1.75%) |