Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.920 | 6.920 | 6.640 | 6.800 | 21,115 | -0.04(-0.58%) |
Oct 29, 2015 | 6.890 | 7.000 | 6.660 | 6.840 | 40,608 | -0.09(-1.30%) |
Oct 28, 2015 | 6.750 | 6.970 | 6.710 | 6.930 | 19,930 | +0.23(+3.43%) |
Oct 27, 2015 | 6.650 | 6.700 | 6.541 | 6.700 | 52,928 | +0.13(+1.98%) |
Oct 26, 2015 | 6.410 | 6.580 | 6.410 | 6.570 | 11,385 | +0.11(+1.70%) |
Oct 23, 2015 | 6.320 | 6.480 | 6.300 | 6.460 | 17,981 | +0.21(+3.36%) |
Oct 22, 2015 | 5.990 | 6.270 | 5.822 | 6.250 | 34,832 | +0.07(+1.13%) |
Oct 21, 2015 | 6.200 | 6.220 | 6.150 | 6.180 | 8,473 | -0.05(-0.80%) |
Oct 20, 2015 | 6.330 | 6.430 | 6.150 | 6.230 | 9,617 | -0.06(-0.95%) |
Oct 19, 2015 | 6.450 | 6.450 | 6.170 | 6.290 | 12,382 | -0.11(-1.72%) |
Oct 16, 2015 | 6.680 | 6.695 | 6.230 | 6.400 | 45,894 | -0.26(-3.90%) |
Oct 15, 2015 | 6.460 | 6.790 | 6.460 | 6.660 | 27,270 | +0.06(+0.91%) |
Oct 14, 2015 | 6.520 | 6.760 | 6.500 | 6.600 | 26,646 | +0.10(+1.54%) |
Oct 13, 2015 | 6.530 | 6.630 | 6.400 | 6.500 | 8,106 | -0.08(-1.22%) |
Oct 12, 2015 | 6.590 | 6.610 | 6.020 | 6.580 | 45,737 | +0.03(+0.46%) |
Oct 09, 2015 | 6.410 | 6.550 | 6.390 | 6.550 | 16,748 | +0.18(+2.83%) |
Oct 08, 2015 | 6.170 | 6.500 | 6.002 | 6.370 | 12,770 | +0.21(+3.41%) |
Oct 07, 2015 | 6.090 | 6.190 | 6.050 | 6.160 | 70,564 | +0.01(+0.16%) |
Oct 06, 2015 | 6.110 | 6.170 | 6.110 | 6.150 | 39,631 | +0.00(+0.00%) |
Oct 05, 2015 | 6.090 | 6.190 | 6.090 | 6.150 | 22,483 | +0.00(+0.00%) |
Oct 02, 2015 | 6.100 | 6.179 | 6.015 | 6.150 | 19,641 | +0.00(+0.00%) |
Oct 01, 2015 | 6.150 | 6.150 | 6.070 | 6.150 | 28,855 | +0.00(+0.00%) |
Sep 30, 2015 | 5.850 | 6.180 | 5.640 | 6.150 | 29,311 | +0.26(+4.41%) |
Sep 29, 2015 | 5.860 | 5.900 | 5.775 | 5.890 | 23,295 | +0.03(+0.51%) |
Sep 28, 2015 | 5.930 | 5.960 | 5.820 | 5.860 | 21,990 | -0.08(-1.35%) |
Sep 25, 2015 | 5.940 | 6.000 | 5.800 | 5.940 | 17,124 | +0.08(+1.37%) |
Sep 24, 2015 | 5.860 | 5.930 | 5.840 | 5.860 | 19,931 | -0.12(-2.01%) |
Sep 23, 2015 | 5.760 | 6.000 | 5.760 | 5.980 | 27,931 | +0.13(+2.22%) |
Sep 22, 2015 | 5.830 | 5.980 | 5.820 | 5.850 | 15,155 | -0.10(-1.68%) |
Sep 21, 2015 | 5.850 | 5.990 | 5.840 | 5.950 | 13,350 | +0.09(+1.54%) |
Sep 18, 2015 | 5.920 | 6.120 | 5.820 | 5.860 | 32,287 | -0.12(-2.01%) |
Sep 17, 2015 | 6.200 | 6.200 | 5.950 | 5.980 | 17,372 | -0.19(-3.08%) |
Sep 16, 2015 | 6.060 | 6.220 | 6.030 | 6.170 | 12,668 | +0.13(+2.15%) |
Sep 15, 2015 | 5.900 | 6.090 | 5.820 | 6.040 | 6,950 | +0.03(+0.50%) |
Sep 14, 2015 | 6.080 | 6.080 | 5.820 | 6.010 | 10,337 | +0.07(+1.18%) |
Sep 11, 2015 | 5.880 | 6.070 | 5.880 | 5.940 | 19,748 | -0.06(-1.00%) |
Sep 10, 2015 | 5.940 | 6.070 | 5.910 | 6.000 | 12,827 | +0.06(+1.01%) |
Sep 09, 2015 | 5.890 | 5.995 | 5.870 | 5.940 | 24,881 | +0.06(+1.02%) |
Sep 08, 2015 | 5.820 | 5.950 | 5.820 | 5.880 | 81,029 | -0.04(-0.68%) |
Sep 04, 2015 | 5.920 | 5.920 | 5.920 | 5.920 | 12,500 | -0.01(-0.17%) |
Sep 03, 2015 | 5.980 | 5.980 | 5.850 | 5.930 | 7,574 | +0.01(+0.17%) |
Sep 02, 2015 | 5.800 | 5.950 | 5.800 | 5.920 | 32,207 | +0.06(+1.02%) |
Sep 01, 2015 | 5.780 | 5.860 | 5.745 | 5.860 | 10,896 | +0.04(+0.69%) |
Aug 31, 2015 | 5.670 | 5.990 | 5.610 | 5.820 | 40,062 | +0.17(+3.01%) |
Aug 28, 2015 | 5.820 | 5.840 | 5.600 | 5.650 | 44,944 | -0.10(-1.74%) |
Aug 27, 2015 | 5.940 | 6.000 | 5.690 | 5.750 | 45,868 | -0.10(-1.71%) |
Aug 26, 2015 | 5.970 | 5.990 | 5.730 | 5.850 | 46,245 | -0.08(-1.35%) |
Aug 25, 2015 | 5.780 | 6.100 | 5.780 | 5.930 | 18,796 | +0.14(+2.42%) |
Aug 24, 2015 | 5.990 | 6.200 | 5.700 | 5.790 | 43,625 | -0.23(-3.82%) |
Aug 21, 2015 | 6.100 | 6.160 | 6.020 | 6.020 | 9,939 | -0.14(-2.27%) |
Aug 20, 2015 | 6.290 | 6.300 | 6.150 | 6.160 | 16,533 | -0.22(-3.45%) |
Aug 19, 2015 | 6.290 | 6.390 | 6.280 | 6.380 | 19,011 | +0.02(+0.31%) |
Aug 18, 2015 | 6.340 | 6.390 | 6.290 | 6.360 | 24,769 | +0.06(+0.95%) |
Aug 17, 2015 | 6.350 | 6.420 | 6.260 | 6.300 | 46,351 | -0.05(-0.79%) |
Aug 14, 2015 | 6.350 | 6.400 | 6.280 | 6.350 | 11,655 | -0.02(-0.31%) |
Aug 13, 2015 | 6.250 | 6.400 | 6.200 | 6.370 | 65,896 | +0.12(+1.92%) |
Aug 12, 2015 | 6.270 | 6.390 | 6.142 | 6.250 | 29,539 | -0.07(-1.11%) |
Aug 11, 2015 | 6.500 | 6.500 | 6.310 | 6.320 | 27,931 | -0.20(-3.07%) |
Aug 10, 2015 | 6.530 | 6.590 | 6.420 | 6.520 | 30,972 | +0.02(+0.31%) |
Aug 07, 2015 | 6.300 | 6.540 | 6.300 | 6.500 | 50,309 | +0.46(+7.62%) |
Aug 06, 2015 | 6.050 | 6.160 | 5.995 | 6.040 | 22,356 | -0.11(-1.79%) |
Aug 05, 2015 | 6.290 | 6.290 | 6.100 | 6.150 | 52,131 | -0.08(-1.28%) |
Aug 04, 2015 | 6.240 | 6.300 | 6.200 | 6.230 | 45,271 | -0.03(-0.48%) |