Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.160 | 6.220 | 5.970 | 6.140 | 619,876 | -0.04(-0.65%) |
Oct 29, 2015 | 6.210 | 6.365 | 6.080 | 6.180 | 707,660 | -0.07(-1.12%) |
Oct 28, 2015 | 6.200 | 6.490 | 6.100 | 6.250 | 785,390 | +0.07(+1.13%) |
Oct 27, 2015 | 6.440 | 6.488 | 6.010 | 6.180 | 773,941 | -0.26(-4.04%) |
Oct 26, 2015 | 6.570 | 6.700 | 6.280 | 6.440 | 693,059 | -0.13(-1.98%) |
Oct 23, 2015 | 6.720 | 6.855 | 6.430 | 6.570 | 935,406 | -0.06(-0.90%) |
Oct 22, 2015 | 6.470 | 6.850 | 6.410 | 6.630 | 1,149,585 | +0.22(+3.43%) |
Oct 21, 2015 | 6.550 | 6.600 | 6.250 | 6.410 | 1,066,806 | -0.10(-1.54%) |
Oct 20, 2015 | 6.300 | 6.690 | 6.235 | 6.510 | 1,222,002 | +0.26(+4.16%) |
Oct 19, 2015 | 6.240 | 6.430 | 6.080 | 6.250 | 808,229 | -0.03(-0.48%) |
Oct 16, 2015 | 6.370 | 6.430 | 6.220 | 6.280 | 604,529 | -0.04(-0.63%) |
Oct 15, 2015 | 6.190 | 6.620 | 6.050 | 6.320 | 882,069 | +0.12(+1.94%) |
Oct 14, 2015 | 6.200 | 6.390 | 6.130 | 6.200 | 384,445 | +0.06(+0.98%) |
Oct 13, 2015 | 6.110 | 6.340 | 5.990 | 6.140 | 667,134 | +0.01(+0.16%) |
Oct 12, 2015 | 6.470 | 6.470 | 6.065 | 6.130 | 656,245 | -0.27(-4.22%) |
Oct 09, 2015 | 6.450 | 6.520 | 6.140 | 6.400 | 1,121,376 | -0.08(-1.23%) |
Oct 08, 2015 | 6.920 | 7.000 | 6.390 | 6.480 | 1,549,006 | -0.47(-6.76%) |
Oct 07, 2015 | 6.450 | 6.960 | 6.340 | 6.950 | 1,250,652 | +0.51(+7.92%) |
Oct 06, 2015 | 5.870 | 6.460 | 5.870 | 6.440 | 1,360,293 | +0.53(+8.97%) |
Oct 05, 2015 | 5.480 | 6.140 | 5.480 | 5.910 | 4,613,487 | +0.52(+9.65%) |
Oct 02, 2015 | 5.150 | 5.510 | 4.980 | 5.390 | 1,225,902 | +0.32(+6.31%) |
Oct 01, 2015 | 5.250 | 5.430 | 4.970 | 5.070 | 1,065,402 | -0.14(-2.69%) |
Sep 30, 2015 | 5.130 | 5.230 | 4.980 | 5.210 | 957,469 | +0.15(+2.96%) |
Sep 29, 2015 | 5.320 | 5.380 | 4.925 | 5.060 | 1,143,539 | -0.28(-5.24%) |
Sep 28, 2015 | 5.070 | 5.360 | 4.940 | 5.340 | 983,372 | +0.24(+4.71%) |
Sep 25, 2015 | 5.560 | 5.580 | 5.050 | 5.100 | 793,571 | -0.41(-7.44%) |
Sep 24, 2015 | 5.500 | 5.600 | 5.370 | 5.510 | 800,986 | -0.01(-0.18%) |
Sep 23, 2015 | 5.580 | 5.740 | 5.380 | 5.520 | 937,220 | -0.08(-1.43%) |
Sep 22, 2015 | 5.960 | 6.030 | 5.510 | 5.600 | 1,345,768 | -0.47(-7.74%) |
Sep 21, 2015 | 6.530 | 6.575 | 6.060 | 6.070 | 1,287,024 | -0.36(-5.60%) |
Sep 18, 2015 | 6.240 | 6.490 | 6.080 | 6.430 | 6,427,201 | +0.08(+1.26%) |
Sep 17, 2015 | 5.960 | 6.440 | 5.940 | 6.350 | 1,470,647 | +0.38(+6.37%) |
Sep 16, 2015 | 5.880 | 6.000 | 5.800 | 5.970 | 1,158,587 | -0.03(-0.50%) |
Sep 15, 2015 | 5.760 | 6.060 | 5.710 | 6.000 | 1,163,989 | +0.24(+4.17%) |
Sep 14, 2015 | 5.840 | 6.050 | 5.500 | 5.760 | 2,136,106 | -0.15(-2.54%) |
Sep 11, 2015 | 5.940 | 6.010 | 5.670 | 5.910 | 869,978 | -0.09(-1.50%) |
Sep 10, 2015 | 5.830 | 6.030 | 5.800 | 6.000 | 525,107 | +0.17(+2.92%) |
Sep 09, 2015 | 5.840 | 6.095 | 5.820 | 5.830 | 752,616 | +0.00(+0.00%) |
Sep 08, 2015 | 6.130 | 6.320 | 5.800 | 5.830 | 1,048,768 | -0.23(-3.80%) |
Sep 04, 2015 | 6.110 | 6.060 | 6.060 | 6.060 | 682,500 | -0.02(-0.33%) |
Sep 03, 2015 | 6.020 | 6.410 | 5.960 | 6.080 | 1,069,364 | +0.06(+1.00%) |
Sep 02, 2015 | 5.730 | 6.030 | 5.620 | 6.020 | 764,301 | +0.40(+7.12%) |
Sep 01, 2015 | 5.790 | 6.110 | 5.560 | 5.620 | 820,365 | -0.29(-4.91%) |
Aug 31, 2015 | 5.820 | 6.160 | 5.640 | 5.910 | 1,102,093 | +0.11(+1.90%) |
Aug 28, 2015 | 5.450 | 5.820 | 5.420 | 5.800 | 1,187,092 | +0.36(+6.62%) |
Aug 27, 2015 | 4.980 | 5.440 | 4.910 | 5.440 | 856,846 | +0.52(+10.46%) |
Aug 26, 2015 | 4.950 | 4.950 | 4.750 | 4.925 | 833,004 | +0.05(+1.13%) |
Aug 25, 2015 | 5.000 | 5.000 | 4.770 | 4.870 | 956,770 | +0.08(+1.67%) |
Aug 24, 2015 | 4.480 | 4.860 | 4.010 | 4.790 | 961,899 | +0.00(+0.00%) |
Aug 21, 2015 | 4.830 | 4.960 | 4.735 | 4.790 | 882,955 | -0.17(-3.43%) |
Aug 20, 2015 | 5.260 | 5.275 | 4.880 | 4.960 | 1,266,561 | -0.32(-6.06%) |
Aug 19, 2015 | 5.440 | 5.460 | 5.130 | 5.280 | 997,809 | -0.16(-2.94%) |
Aug 18, 2015 | 5.500 | 5.570 | 5.425 | 5.440 | 528,764 | -0.02(-0.37%) |
Aug 17, 2015 | 5.540 | 5.610 | 5.325 | 5.460 | 748,936 | +0.05(+0.92%) |
Aug 14, 2015 | 5.570 | 5.750 | 5.400 | 5.410 | 1,084,905 | -0.22(-3.91%) |
Aug 13, 2015 | 5.840 | 5.885 | 5.620 | 5.630 | 805,208 | -0.15(-2.60%) |
Aug 12, 2015 | 5.970 | 6.000 | 5.500 | 5.780 | 1,714,675 | -0.20(-3.34%) |
Aug 11, 2015 | 5.960 | 6.060 | 5.720 | 5.980 | 1,474,506 | +0.12(+2.05%) |
Aug 10, 2015 | 5.720 | 5.910 | 5.565 | 5.860 | 1,328,695 | +0.10(+1.74%) |
Aug 07, 2015 | 5.480 | 5.790 | 5.070 | 5.760 | 2,589,074 | +0.22(+3.97%) |
Aug 06, 2015 | 5.900 | 5.900 | 5.450 | 5.540 | 2,057,580 | -0.37(-6.26%) |
Aug 05, 2015 | 6.060 | 6.250 | 5.880 | 5.910 | 935,487 | -0.13(-2.15%) |
Aug 04, 2015 | 6.280 | 6.330 | 6.020 | 6.040 | 911,815 | -0.22(-3.51%) |