Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.840 | 4.914 | 4.772 | 4.793 | 534,051 | -0.02(-0.33%) |
Oct 29, 2015 | 4.610 | 4.809 | 4.557 | 4.809 | 815,374 | +0.19(+4.08%) |
Oct 28, 2015 | 5.254 | 5.458 | 4.463 | 4.620 | 3,035,660 | -0.97(-17.42%) |
Oct 27, 2015 | 5.867 | 5.888 | 5.537 | 5.594 | 659,462 | -0.32(-5.49%) |
Oct 26, 2015 | 5.526 | 5.940 | 5.526 | 5.919 | 455,851 | +0.37(+6.70%) |
Oct 23, 2015 | 5.757 | 5.794 | 5.495 | 5.547 | 504,667 | -0.19(-3.29%) |
Oct 22, 2015 | 5.767 | 5.924 | 5.663 | 5.736 | 437,349 | -0.02(-0.36%) |
Oct 21, 2015 | 5.856 | 5.987 | 5.710 | 5.757 | 512,215 | -0.10(-1.70%) |
Oct 20, 2015 | 5.605 | 5.872 | 5.602 | 5.856 | 261,456 | +0.23(+4.10%) |
Oct 19, 2015 | 5.490 | 5.710 | 5.448 | 5.626 | 486,386 | +0.15(+2.78%) |
Oct 16, 2015 | 5.327 | 5.479 | 5.283 | 5.474 | 517,078 | +0.17(+3.16%) |
Oct 15, 2015 | 5.422 | 5.532 | 5.270 | 5.306 | 504,791 | -0.12(-2.22%) |
Oct 14, 2015 | 5.553 | 5.615 | 5.422 | 5.427 | 198,412 | -0.15(-2.63%) |
Oct 13, 2015 | 5.437 | 5.689 | 5.416 | 5.574 | 337,755 | +0.14(+2.50%) |
Oct 12, 2015 | 5.448 | 5.558 | 5.406 | 5.437 | 453,057 | +0.02(+0.29%) |
Oct 09, 2015 | 5.385 | 5.484 | 5.343 | 5.422 | 521,615 | +0.06(+1.07%) |
Oct 08, 2015 | 5.354 | 5.500 | 5.259 | 5.364 | 870,157 | +0.01(+0.10%) |
Oct 07, 2015 | 5.317 | 5.395 | 5.296 | 5.359 | 1,108,682 | +0.03(+0.59%) |
Oct 06, 2015 | 5.511 | 5.615 | 5.317 | 5.327 | 790,771 | -0.18(-3.33%) |
Oct 05, 2015 | 5.374 | 5.563 | 5.374 | 5.511 | 332,240 | +0.18(+3.44%) |
Oct 02, 2015 | 5.233 | 5.364 | 5.228 | 5.327 | 296,792 | +0.08(+1.50%) |
Oct 01, 2015 | 5.427 | 5.448 | 5.139 | 5.249 | 396,376 | -0.19(-3.47%) |
Sep 30, 2015 | 5.500 | 5.521 | 5.359 | 5.437 | 339,775 | -0.02(-0.29%) |
Sep 29, 2015 | 5.395 | 5.568 | 5.369 | 5.453 | 348,582 | +0.05(+0.97%) |
Sep 28, 2015 | 5.589 | 5.589 | 5.343 | 5.401 | 312,186 | -0.23(-4.00%) |
Sep 25, 2015 | 5.783 | 5.783 | 5.584 | 5.626 | 298,435 | -0.11(-1.92%) |
Sep 24, 2015 | 5.757 | 5.799 | 5.684 | 5.736 | 223,619 | -0.08(-1.35%) |
Sep 23, 2015 | 5.783 | 5.883 | 5.752 | 5.814 | 315,393 | +0.05(+0.91%) |
Sep 22, 2015 | 5.773 | 5.830 | 5.668 | 5.762 | 254,096 | -0.06(-0.99%) |
Sep 21, 2015 | 5.846 | 5.914 | 5.794 | 5.820 | 246,481 | -0.02(-0.36%) |
Sep 18, 2015 | 5.893 | 5.993 | 5.804 | 5.841 | 479,573 | -0.16(-2.71%) |
Sep 17, 2015 | 6.050 | 6.139 | 5.987 | 6.003 | 256,001 | -0.02(-0.35%) |
Sep 16, 2015 | 6.129 | 6.202 | 5.993 | 6.024 | 403,233 | -0.13(-2.13%) |
Sep 15, 2015 | 6.171 | 6.275 | 6.066 | 6.155 | 391,668 | -0.01(-0.17%) |
Sep 14, 2015 | 6.103 | 6.213 | 5.998 | 6.165 | 429,537 | +0.09(+1.47%) |
Sep 11, 2015 | 6.050 | 6.124 | 6.003 | 6.076 | 325,860 | +0.02(+0.26%) |
Sep 10, 2015 | 6.014 | 6.150 | 5.998 | 6.061 | 412,032 | +0.04(+0.61%) |
Sep 09, 2015 | 6.103 | 6.150 | 6.014 | 6.024 | 335,900 | -0.01(-0.09%) |
Sep 08, 2015 | 5.987 | 6.155 | 5.957 | 6.029 | 390,502 | +0.13(+2.13%) |
Sep 04, 2015 | 5.809 | 5.904 | 5.904 | 5.904 | 319,952 | +0.04(+0.71%) |
Sep 03, 2015 | 5.977 | 6.003 | 5.804 | 5.862 | 219,381 | -0.09(-1.58%) |
Sep 02, 2015 | 5.851 | 5.972 | 5.794 | 5.956 | 299,100 | +0.16(+2.80%) |
Sep 01, 2015 | 5.909 | 5.972 | 5.741 | 5.794 | 350,930 | -0.23(-3.83%) |
Aug 31, 2015 | 5.752 | 6.035 | 5.746 | 6.024 | 478,899 | +0.21(+3.60%) |
Aug 28, 2015 | 5.636 | 5.851 | 5.621 | 5.814 | 258,113 | +0.14(+2.49%) |
Aug 27, 2015 | 5.574 | 5.735 | 5.476 | 5.673 | 405,342 | +0.13(+2.34%) |
Aug 26, 2015 | 5.497 | 5.595 | 5.497 | 5.543 | 338,978 | +0.17(+3.19%) |
Aug 25, 2015 | 5.548 | 5.548 | 5.330 | 5.372 | 275,857 | -0.05(-0.96%) |
Aug 24, 2015 | 5.388 | 5.577 | 5.196 | 5.424 | 507,460 | -0.21(-3.78%) |
Aug 21, 2015 | 5.766 | 5.824 | 5.606 | 5.637 | 392,375 | -0.10(-1.81%) |
Aug 20, 2015 | 5.777 | 5.870 | 5.689 | 5.741 | 343,290 | -0.08(-1.34%) |
Aug 19, 2015 | 5.782 | 5.933 | 5.735 | 5.818 | 363,135 | +0.02(+0.27%) |
Aug 18, 2015 | 5.839 | 5.860 | 5.772 | 5.803 | 145,109 | -0.03(-0.45%) |
Aug 17, 2015 | 5.725 | 5.839 | 5.725 | 5.829 | 252,599 | +0.07(+1.26%) |
Aug 14, 2015 | 5.637 | 5.777 | 5.637 | 5.756 | 117,492 | +0.10(+1.74%) |
Aug 13, 2015 | 5.735 | 5.761 | 5.642 | 5.657 | 301,779 | -0.07(-1.27%) |
Aug 12, 2015 | 5.772 | 5.782 | 5.582 | 5.730 | 391,620 | -0.09(-1.60%) |
Aug 11, 2015 | 5.818 | 5.875 | 5.725 | 5.824 | 275,669 | +0.00(+0.00%) |
Aug 10, 2015 | 5.730 | 5.896 | 5.699 | 5.824 | 392,701 | +0.01(+0.18%) |
Aug 07, 2015 | 5.709 | 5.839 | 5.668 | 5.813 | 349,735 | +0.10(+1.73%) |
Aug 06, 2015 | 5.746 | 5.813 | 5.673 | 5.715 | 552,823 | +0.02(+0.36%) |
Aug 05, 2015 | 5.761 | 5.811 | 5.616 | 5.694 | 435,696 | -0.07(-1.17%) |
Aug 04, 2015 | 5.668 | 5.818 | 5.455 | 5.761 | 976,033 | +0.11(+1.93%) |