Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.198 | 5.386 | 5.044 | 5.329 | 161,704 | +0.19(+3.75%) |
Oct 29, 2015 | 5.451 | 5.465 | 5.031 | 5.136 | 258,896 | -0.32(-5.78%) |
Oct 28, 2015 | 5.373 | 5.565 | 5.250 | 5.451 | 165,552 | +0.15(+2.81%) |
Oct 27, 2015 | 5.285 | 5.472 | 5.216 | 5.303 | 141,828 | +0.00(+0.00%) |
Oct 26, 2015 | 5.468 | 5.468 | 5.268 | 5.303 | 89,609 | -0.15(-2.71%) |
Oct 23, 2015 | 5.529 | 5.563 | 5.407 | 5.450 | 115,233 | -0.10(-1.88%) |
Oct 22, 2015 | 5.590 | 5.746 | 5.463 | 5.555 | 114,545 | -0.07(-1.24%) |
Oct 21, 2015 | 5.520 | 5.650 | 5.368 | 5.624 | 135,201 | +0.10(+1.73%) |
Oct 20, 2015 | 5.590 | 5.737 | 5.520 | 5.529 | 64,466 | -0.06(-1.09%) |
Oct 19, 2015 | 5.685 | 5.959 | 5.450 | 5.590 | 156,260 | -0.14(-2.43%) |
Oct 16, 2015 | 6.242 | 6.242 | 5.650 | 5.729 | 133,389 | -0.47(-7.57%) |
Oct 15, 2015 | 6.033 | 6.302 | 5.955 | 6.198 | 105,790 | +0.17(+2.89%) |
Oct 14, 2015 | 6.459 | 6.494 | 6.007 | 6.024 | 64,572 | -0.46(-7.10%) |
Oct 13, 2015 | 6.163 | 6.485 | 6.068 | 6.485 | 148,343 | +0.31(+5.07%) |
Oct 12, 2015 | 6.824 | 6.824 | 6.085 | 6.172 | 73,291 | -0.68(-9.90%) |
Oct 09, 2015 | 6.754 | 6.902 | 6.615 | 6.850 | 104,207 | +0.10(+1.55%) |
Oct 08, 2015 | 6.659 | 6.867 | 6.424 | 6.746 | 69,709 | +0.04(+0.65%) |
Oct 07, 2015 | 6.711 | 6.780 | 6.424 | 6.702 | 77,134 | +0.03(+0.52%) |
Oct 06, 2015 | 6.520 | 6.772 | 6.415 | 6.667 | 115,153 | +0.15(+2.27%) |
Oct 05, 2015 | 6.233 | 6.537 | 6.146 | 6.520 | 98,765 | +0.37(+6.08%) |
Oct 02, 2015 | 5.885 | 6.302 | 5.850 | 6.146 | 205,651 | +0.25(+4.28%) |
Oct 01, 2015 | 6.155 | 6.172 | 5.798 | 5.894 | 102,499 | -0.15(-2.45%) |
Sep 30, 2015 | 6.233 | 6.389 | 5.998 | 6.042 | 132,083 | -0.16(-2.52%) |
Sep 29, 2015 | 6.068 | 6.302 | 6.024 | 6.198 | 101,664 | +0.20(+3.33%) |
Sep 28, 2015 | 6.215 | 6.302 | 5.937 | 5.998 | 105,283 | -0.22(-3.50%) |
Sep 25, 2015 | 6.424 | 6.441 | 6.137 | 6.215 | 94,534 | -0.17(-2.72%) |
Sep 24, 2015 | 6.059 | 6.424 | 5.994 | 6.389 | 77,950 | +0.25(+4.11%) |
Sep 23, 2015 | 6.381 | 6.389 | 5.963 | 6.137 | 82,846 | -0.29(-4.47%) |
Sep 22, 2015 | 6.311 | 6.433 | 6.233 | 6.424 | 69,545 | +0.02(+0.27%) |
Sep 21, 2015 | 6.111 | 6.468 | 5.920 | 6.407 | 158,064 | +0.22(+3.51%) |
Sep 18, 2015 | 6.155 | 6.224 | 5.794 | 6.189 | 149,792 | +0.00(+0.00%) |
Sep 17, 2015 | 6.033 | 6.311 | 6.033 | 6.189 | 57,713 | +0.14(+2.30%) |
Sep 16, 2015 | 5.781 | 6.128 | 5.711 | 6.050 | 178,779 | +0.30(+5.14%) |
Sep 15, 2015 | 5.737 | 5.929 | 5.720 | 5.755 | 164,533 | -0.02(-0.30%) |
Sep 14, 2015 | 5.894 | 5.902 | 5.650 | 5.772 | 90,981 | -0.12(-2.06%) |
Sep 11, 2015 | 6.102 | 6.102 | 5.798 | 5.894 | 121,907 | -0.22(-3.56%) |
Sep 10, 2015 | 6.120 | 6.120 | 5.711 | 6.111 | 136,866 | +0.01(+0.14%) |
Sep 09, 2015 | 6.259 | 6.302 | 5.911 | 6.102 | 147,093 | -0.14(-2.23%) |
Sep 08, 2015 | 6.355 | 6.355 | 6.181 | 6.242 | 124,118 | -0.16(-2.45%) |
Sep 04, 2015 | 6.407 | 6.398 | 6.398 | 6.398 | 104,337 | -0.08(-1.21%) |
Sep 03, 2015 | 6.633 | 6.694 | 6.320 | 6.476 | 206,690 | -0.17(-2.49%) |
Sep 02, 2015 | 6.789 | 6.798 | 6.311 | 6.641 | 82,642 | -0.05(-0.78%) |
Sep 01, 2015 | 6.867 | 7.015 | 6.494 | 6.694 | 142,756 | -0.30(-4.23%) |
Aug 31, 2015 | 6.667 | 7.172 | 6.633 | 6.989 | 198,191 | +0.30(+4.55%) |
Aug 28, 2015 | 6.450 | 6.859 | 6.450 | 6.685 | 135,525 | +0.21(+3.22%) |
Aug 27, 2015 | 6.589 | 6.737 | 6.398 | 6.476 | 191,671 | -0.03(-0.53%) |
Aug 26, 2015 | 6.328 | 6.607 | 6.185 | 6.511 | 252,458 | +0.20(+3.17%) |
Aug 25, 2015 | 6.111 | 6.459 | 5.998 | 6.311 | 139,517 | +0.25(+4.16%) |
Aug 24, 2015 | 5.598 | 6.250 | 5.581 | 6.059 | 191,604 | -0.22(-3.46%) |
Aug 21, 2015 | 6.224 | 6.415 | 6.224 | 6.276 | 244,250 | +0.03(+0.56%) |
Aug 20, 2015 | 6.268 | 6.476 | 6.155 | 6.242 | 287,471 | -0.35(-5.28%) |
Aug 19, 2015 | 6.511 | 6.676 | 6.346 | 6.589 | 92,184 | +0.09(+1.34%) |
Aug 18, 2015 | 6.667 | 6.867 | 6.468 | 6.502 | 137,240 | -0.18(-2.73%) |
Aug 17, 2015 | 6.607 | 6.720 | 6.439 | 6.685 | 96,991 | +0.10(+1.45%) |
Aug 14, 2015 | 6.468 | 6.624 | 6.328 | 6.589 | 344,318 | +0.17(+2.57%) |
Aug 13, 2015 | 6.754 | 6.876 | 6.346 | 6.424 | 130,292 | -0.47(-6.81%) |
Aug 12, 2015 | 6.598 | 6.980 | 6.511 | 6.893 | 170,313 | +0.36(+5.45%) |
Aug 11, 2015 | 5.868 | 6.607 | 5.590 | 6.537 | 302,040 | +0.65(+11.08%) |
Aug 10, 2015 | 5.372 | 6.111 | 5.372 | 5.885 | 89,594 | +0.30(+5.29%) |
Aug 07, 2015 | 5.668 | 5.873 | 5.520 | 5.590 | 87,813 | -0.09(-1.53%) |
Aug 06, 2015 | 5.555 | 5.724 | 5.459 | 5.676 | 124,179 | +0.12(+2.19%) |
Aug 05, 2015 | 5.581 | 5.746 | 5.529 | 5.555 | 159,489 | +0.02(+0.31%) |
Aug 04, 2015 | 5.477 | 5.572 | 5.216 | 5.537 | 269,894 | -0.03(-0.47%) |