Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.280 | 6.280 | 6.195 | 6.215 | 12,433 | -0.06(-0.96%) |
Oct 29, 2015 | 6.200 | 6.300 | 6.130 | 6.275 | 329,663 | +0.08(+1.34%) |
Oct 28, 2015 | 6.240 | 6.300 | 6.180 | 6.192 | 23,843 | -0.01(-0.13%) |
Oct 27, 2015 | 6.190 | 6.200 | 6.180 | 6.200 | 9,376 | +0.00(+0.00%) |
Oct 26, 2015 | 6.205 | 6.250 | 6.160 | 6.200 | 144,576 | -0.03(-0.48%) |
Oct 23, 2015 | 6.220 | 6.250 | 6.160 | 6.230 | 59,445 | +0.03(+0.48%) |
Oct 22, 2015 | 6.130 | 6.220 | 6.130 | 6.200 | 21,134 | +0.12(+1.97%) |
Oct 21, 2015 | 6.150 | 6.150 | 6.080 | 6.080 | 40,000 | -0.10(-1.62%) |
Oct 20, 2015 | 6.200 | 6.200 | 6.160 | 6.180 | 24,528 | -0.08(-1.28%) |
Oct 19, 2015 | 6.325 | 6.325 | 6.250 | 6.260 | 48,978 | +0.07(+1.13%) |
Oct 16, 2015 | 6.150 | 6.200 | 6.150 | 6.190 | 109,431 | +0.06(+0.98%) |
Oct 15, 2015 | 6.090 | 6.180 | 6.030 | 6.130 | 59,361 | +0.08(+1.41%) |
Oct 14, 2015 | 6.030 | 6.100 | 6.030 | 6.045 | 199,942 | +0.10(+1.77%) |
Oct 13, 2015 | 5.900 | 6.000 | 5.890 | 5.940 | 14,880 | +0.04(+0.68%) |
Oct 12, 2015 | 5.920 | 6.000 | 5.880 | 5.900 | 88,482 | +0.27(+4.80%) |
Oct 09, 2015 | 5.670 | 5.735 | 5.614 | 5.630 | 159,665 | -0.24(-4.09%) |
Oct 08, 2015 | 5.880 | 5.880 | 5.815 | 5.870 | 81,230 | -0.04(-0.68%) |
Oct 07, 2015 | 5.940 | 6.000 | 5.902 | 5.910 | 84,946 | +0.15(+2.60%) |
Oct 06, 2015 | 5.830 | 5.570 | 5.760 | 103,325 | +0.19(+3.41%) | |
Oct 05, 2015 | 5.535 | 5.590 | 5.500 | 5.570 | 104,962 | -0.02(-0.45%) |
Oct 02, 2015 | 5.410 | 5.600 | 5.410 | 5.595 | 185,757 | +0.29(+5.57%) |
Oct 01, 2015 | 5.310 | 5.390 | 5.300 | 5.300 | 110,506 | +0.02(+0.38%) |
Sep 30, 2015 | 5.250 | 5.300 | 5.200 | 5.280 | 59,249 | +0.31(+6.24%) |
Sep 29, 2015 | 4.950 | 5.002 | 4.890 | 4.970 | 611,528 | +0.06(+1.22%) |
Sep 28, 2015 | 4.980 | 4.980 | 4.870 | 4.910 | 146,736 | -0.08(-1.50%) |
Sep 25, 2015 | 4.990 | 5.050 | 4.980 | 4.985 | 138,186 | +0.22(+4.62%) |
Sep 24, 2015 | 4.780 | 4.780 | 4.720 | 4.765 | 60,566 | -0.02(-0.31%) |
Sep 23, 2015 | 4.790 | 4.840 | 4.780 | 4.780 | 50,093 | +0.11(+2.36%) |
Sep 22, 2015 | 4.720 | 4.720 | 4.670 | 4.670 | 50,651 | -0.10(-2.10%) |
Sep 21, 2015 | 4.820 | 4.820 | 4.720 | 4.770 | 34,003 | +0.07(+1.49%) |
Sep 18, 2015 | 4.760 | 4.760 | 4.700 | 4.700 | 21,212 | +0.02(+0.43%) |
Sep 17, 2015 | 4.640 | 4.700 | 4.570 | 4.680 | 78,748 | +0.02(+0.43%) |
Sep 16, 2015 | 4.550 | 4.660 | 4.550 | 4.660 | 24,116 | +0.25(+5.67%) |
Sep 15, 2015 | 4.370 | 4.410 | 4.310 | 4.410 | 19,320 | +0.08(+1.85%) |
Sep 14, 2015 | 4.350 | 4.350 | 4.280 | 4.330 | 21,765 | -0.07(-1.59%) |
Sep 11, 2015 | 4.370 | 4.400 | 4.310 | 4.400 | 41,539 | -0.02(-0.45%) |
Sep 10, 2015 | 4.430 | 4.450 | 4.370 | 4.420 | 43,026 | +0.09(+2.08%) |
Sep 09, 2015 | 4.410 | 4.450 | 4.330 | 4.330 | 54,372 | +0.03(+0.70%) |
Sep 08, 2015 | 4.330 | 4.330 | 4.250 | 4.300 | 52,589 | +0.39(+9.97%) |
Sep 04, 2015 | 3.910 | 3.910 | 3.910 | 0 | -0.07(-1.76%) | |
Sep 03, 2015 | 3.950 | 4.030 | 3.940 | 3.980 | 29,308 | +0.03(+0.76%) |
Sep 02, 2015 | 3.900 | 3.950 | 3.900 | 3.950 | 50,772 | +0.05(+1.28%) |
Sep 01, 2015 | 3.980 | 3.980 | 3.900 | 3.900 | 37,745 | -0.14(-3.47%) |
Aug 31, 2015 | 4.090 | 4.090 | 4.030 | 4.040 | 36,913 | -0.19(-4.49%) |
Aug 28, 2015 | 4.290 | 4.290 | 4.140 | 4.230 | 15,088 | +0.03(+0.71%) |
Aug 27, 2015 | 4.090 | 4.300 | 4.090 | 4.200 | 93,685 | +0.21(+5.26%) |
Aug 26, 2015 | 3.820 | 3.990 | 3.820 | 3.990 | 109,294 | +0.15(+3.91%) |
Aug 25, 2015 | 3.865 | 3.980 | 3.840 | 3.840 | 249,733 | +0.10(+2.67%) |
Aug 24, 2015 | 3.725 | 3.840 | 3.500 | 3.740 | 3,050,988 | -0.16(-4.10%) |
Aug 21, 2015 | 3.930 | 4.000 | 3.900 | 3.900 | 153,686 | -0.10(-2.50%) |
Aug 20, 2015 | 4.090 | 4.095 | 4.000 | 4.000 | 191,772 | -0.29(-6.76%) |
Aug 19, 2015 | 4.320 | 4.330 | 4.250 | 4.290 | 62,276 | -0.07(-1.61%) |
Aug 18, 2015 | 4.380 | 4.390 | 4.310 | 4.360 | 28,308 | -0.22(-4.80%) |
Aug 17, 2015 | 4.580 | 4.580 | 4.540 | 4.580 | 31,500 | -0.02(-0.43%) |
Aug 14, 2015 | 4.577 | 4.630 | 4.560 | 4.600 | 94,825 | -0.04(-0.86%) |
Aug 13, 2015 | 4.640 | 4.680 | 4.610 | 4.640 | 45,662 | +0.07(+1.53%) |
Aug 12, 2015 | 4.520 | 4.570 | 4.480 | 4.570 | 34,494 | -0.09(-1.93%) |
Aug 11, 2015 | 4.700 | 4.700 | 4.610 | 4.660 | 26,548 | -0.20(-4.12%) |
Aug 10, 2015 | 4.825 | 4.880 | 4.820 | 4.860 | 29,620 | +0.03(+0.62%) |
Aug 07, 2015 | 4.890 | 4.890 | 4.815 | 4.830 | 14,663 | -0.14(-2.82%) |
Aug 06, 2015 | 4.982 | 5.000 | 4.950 | 4.970 | 62,325 | +0.20(+4.19%) |
Aug 05, 2015 | 4.720 | 4.770 | 4.720 | 4.770 | 74,647 | +0.38(+8.66%) |
Aug 04, 2015 | 4.370 | 4.440 | 4.370 | 4.390 | 45,628 | +0.06(+1.39%) |