Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.524 | 6.690 | 6.421 | 6.637 | 319,138 | +0.15(+2.31%) |
Oct 29, 2015 | 6.537 | 6.537 | 6.361 | 6.487 | 372,177 | -0.10(-1.56%) |
Oct 28, 2015 | 6.441 | 6.622 | 6.285 | 6.590 | 589,738 | +0.16(+2.53%) |
Oct 27, 2015 | 6.817 | 6.893 | 6.221 | 6.427 | 1,069,387 | -0.50(-7.20%) |
Oct 26, 2015 | 6.321 | 6.966 | 6.142 | 6.926 | 1,574,431 | +0.96(+16.11%) |
Oct 23, 2015 | 6.052 | 6.072 | 5.882 | 5.965 | 387,130 | -0.02(-0.28%) |
Oct 22, 2015 | 5.959 | 6.032 | 5.872 | 5.982 | 354,758 | +0.09(+1.52%) |
Oct 21, 2015 | 6.105 | 6.160 | 5.859 | 5.892 | 292,508 | -0.25(-4.01%) |
Oct 20, 2015 | 6.062 | 6.175 | 6.062 | 6.138 | 309,584 | +0.02(+0.27%) |
Oct 19, 2015 | 6.185 | 6.188 | 6.108 | 6.122 | 592,351 | -0.06(-0.97%) |
Oct 16, 2015 | 6.251 | 6.371 | 6.161 | 6.181 | 640,677 | -0.01(-0.16%) |
Oct 15, 2015 | 6.205 | 6.265 | 6.002 | 6.191 | 372,120 | +0.04(+0.65%) |
Oct 14, 2015 | 6.381 | 6.474 | 6.065 | 6.152 | 671,410 | -0.20(-3.09%) |
Oct 13, 2015 | 6.597 | 6.597 | 6.275 | 6.348 | 394,059 | -0.28(-4.26%) |
Oct 12, 2015 | 6.507 | 6.697 | 6.374 | 6.630 | 404,425 | +0.19(+2.94%) |
Oct 09, 2015 | 6.411 | 6.514 | 6.341 | 6.441 | 247,538 | +0.06(+0.99%) |
Oct 08, 2015 | 6.248 | 6.447 | 6.248 | 6.378 | 313,641 | +0.09(+1.37%) |
Oct 07, 2015 | 6.451 | 6.451 | 6.235 | 6.291 | 296,730 | -0.03(-0.53%) |
Oct 06, 2015 | 6.248 | 6.481 | 6.248 | 6.324 | 304,967 | +0.03(+0.48%) |
Oct 05, 2015 | 6.155 | 6.371 | 6.028 | 6.294 | 265,366 | +0.16(+2.60%) |
Oct 02, 2015 | 5.752 | 6.148 | 5.752 | 6.135 | 241,572 | +0.37(+6.34%) |
Oct 01, 2015 | 5.942 | 6.002 | 5.706 | 5.769 | 465,971 | -0.15(-2.53%) |
Sep 30, 2015 | 5.922 | 6.015 | 5.736 | 5.919 | 204,337 | +0.08(+1.42%) |
Sep 29, 2015 | 5.726 | 5.866 | 5.659 | 5.836 | 433,765 | +0.07(+1.21%) |
Sep 28, 2015 | 5.842 | 5.842 | 5.653 | 5.766 | 534,730 | -0.08(-1.42%) |
Sep 25, 2015 | 6.108 | 6.108 | 5.822 | 5.849 | 432,237 | -0.23(-3.77%) |
Sep 24, 2015 | 5.965 | 6.098 | 5.802 | 6.078 | 350,406 | +0.05(+0.83%) |
Sep 23, 2015 | 6.238 | 6.238 | 5.909 | 6.028 | 602,652 | -0.23(-3.72%) |
Sep 22, 2015 | 6.374 | 6.414 | 6.158 | 6.261 | 456,985 | -0.22(-3.44%) |
Sep 21, 2015 | 6.388 | 6.564 | 6.368 | 6.484 | 357,035 | +0.16(+2.47%) |
Sep 18, 2015 | 6.298 | 6.454 | 6.270 | 6.328 | 351,775 | -0.03(-0.42%) |
Sep 17, 2015 | 6.418 | 6.494 | 6.241 | 6.354 | 288,713 | -0.13(-2.00%) |
Sep 16, 2015 | 6.304 | 6.507 | 6.291 | 6.484 | 184,885 | +0.22(+3.56%) |
Sep 15, 2015 | 6.175 | 6.334 | 6.128 | 6.261 | 260,160 | +0.08(+1.35%) |
Sep 14, 2015 | 6.152 | 6.298 | 6.085 | 6.178 | 283,922 | -0.00(-0.05%) |
Sep 11, 2015 | 6.122 | 6.218 | 5.979 | 6.181 | 475,180 | +0.02(+0.32%) |
Sep 10, 2015 | 6.225 | 6.255 | 6.068 | 6.161 | 392,735 | -0.12(-1.96%) |
Sep 09, 2015 | 6.381 | 6.408 | 6.181 | 6.285 | 400,064 | -0.00(-0.05%) |
Sep 08, 2015 | 6.511 | 6.511 | 6.218 | 6.288 | 421,188 | +0.01(+0.16%) |
Sep 04, 2015 | 6.211 | 6.278 | 6.278 | 6.278 | 428,253 | +0.02(+0.37%) |
Sep 03, 2015 | 6.504 | 6.504 | 6.118 | 6.255 | 417,613 | -0.22(-3.34%) |
Sep 02, 2015 | 6.368 | 6.541 | 6.178 | 6.471 | 811,479 | +0.14(+2.15%) |
Sep 01, 2015 | 6.797 | 6.893 | 6.294 | 6.334 | 685,668 | -0.65(-9.24%) |
Aug 31, 2015 | 6.803 | 7.046 | 6.740 | 6.979 | 884,231 | +0.12(+1.70%) |
Aug 28, 2015 | 6.773 | 7.066 | 6.703 | 6.863 | 390,329 | +0.00(+0.00%) |
Aug 27, 2015 | 6.590 | 6.986 | 6.431 | 6.863 | 421,624 | +0.40(+6.17%) |
Aug 26, 2015 | 6.817 | 6.817 | 6.391 | 6.464 | 628,990 | -0.25(-3.76%) |
Aug 25, 2015 | 6.694 | 6.790 | 6.497 | 6.717 | 710,927 | +0.28(+4.28%) |
Aug 24, 2015 | 6.191 | 6.703 | 5.985 | 6.441 | 1,338,919 | -0.21(-3.20%) |
Aug 21, 2015 | 6.657 | 6.793 | 6.587 | 6.654 | 1,814,945 | -0.01(-0.20%) |
Aug 20, 2015 | 6.650 | 6.697 | 6.534 | 6.667 | 1,175,741 | +0.02(+0.35%) |
Aug 19, 2015 | 6.713 | 6.777 | 6.467 | 6.644 | 1,401,771 | -0.05(-0.79%) |
Aug 18, 2015 | 6.650 | 6.890 | 6.567 | 6.697 | 646,271 | +0.02(+0.35%) |
Aug 17, 2015 | 6.657 | 6.846 | 6.560 | 6.674 | 1,025,143 | -0.03(-0.50%) |
Aug 14, 2015 | 6.614 | 6.850 | 6.614 | 6.707 | 410,855 | +0.10(+1.46%) |
Aug 13, 2015 | 6.823 | 6.827 | 6.590 | 6.610 | 429,558 | -0.09(-1.29%) |
Aug 12, 2015 | 6.564 | 6.910 | 6.547 | 6.697 | 663,906 | +0.03(+0.45%) |
Aug 11, 2015 | 7.282 | 7.319 | 6.501 | 6.667 | 1,047,788 | -0.73(-9.85%) |
Aug 10, 2015 | 7.319 | 7.595 | 7.300 | 7.395 | 727,516 | +0.13(+1.83%) |
Aug 07, 2015 | 7.359 | 7.541 | 7.236 | 7.262 | 680,823 | -0.11(-1.53%) |
Aug 06, 2015 | 7.448 | 7.455 | 7.249 | 7.375 | 533,139 | -0.05(-0.72%) |
Aug 05, 2015 | 7.385 | 7.482 | 7.259 | 7.428 | 803,858 | +0.11(+1.55%) |
Aug 04, 2015 | 7.631 | 7.974 | 7.202 | 7.315 | 849,532 | -0.34(-4.39%) |