Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.803 | 6.946 | 6.752 | 6.898 | 30,967,160 | +0.17(+2.49%) |
Oct 29, 2015 | 6.859 | 6.929 | 6.718 | 6.730 | 33,641,528 | -0.24(-3.45%) |
Oct 28, 2015 | 6.958 | 6.970 | 6.859 | 6.970 | 22,316,910 | +0.06(+0.81%) |
Oct 27, 2015 | 6.885 | 6.958 | 6.881 | 6.915 | 21,415,432 | -0.00(-0.07%) |
Oct 26, 2015 | 6.956 | 6.973 | 6.856 | 6.919 | 25,443,184 | -0.03(-0.45%) |
Oct 23, 2015 | 6.966 | 6.997 | 6.861 | 6.951 | 39,256,608 | +0.05(+0.67%) |
Oct 22, 2015 | 6.742 | 6.927 | 6.732 | 6.905 | 31,546,158 | +0.24(+3.61%) |
Oct 21, 2015 | 6.793 | 6.834 | 6.652 | 6.664 | 39,757,856 | -0.09(-1.30%) |
Oct 20, 2015 | 6.732 | 6.783 | 6.681 | 6.752 | 27,228,664 | -0.01(-0.14%) |
Oct 19, 2015 | 6.795 | 6.826 | 6.684 | 6.761 | 30,304,196 | -0.01(-0.18%) |
Oct 16, 2015 | 6.691 | 6.837 | 6.674 | 6.774 | 46,107,092 | +0.10(+1.57%) |
Oct 15, 2015 | 6.664 | 6.805 | 6.596 | 6.669 | 54,091,604 | +0.02(+0.26%) |
Oct 14, 2015 | 6.426 | 6.755 | 6.419 | 6.652 | 62,949,536 | +0.23(+3.64%) |
Oct 13, 2015 | 6.355 | 6.456 | 6.333 | 6.419 | 30,687,908 | +0.01(+0.19%) |
Oct 12, 2015 | 6.346 | 6.443 | 6.298 | 6.406 | 23,402,246 | +0.07(+1.07%) |
Oct 09, 2015 | 6.329 | 6.389 | 6.219 | 6.338 | 43,521,260 | -0.02(-0.38%) |
Oct 08, 2015 | 6.299 | 6.380 | 6.192 | 6.363 | 47,303,456 | +0.04(+0.58%) |
Oct 07, 2015 | 6.275 | 6.389 | 6.173 | 6.326 | 31,891,918 | +0.07(+1.05%) |
Oct 06, 2015 | 6.115 | 6.287 | 6.090 | 6.261 | 46,726,640 | +0.08(+1.30%) |
Oct 05, 2015 | 6.068 | 6.256 | 6.037 | 6.180 | 49,564,844 | +0.15(+2.50%) |
Oct 02, 2015 | 5.845 | 6.030 | 5.784 | 6.030 | 39,706,092 | +0.15(+2.61%) |
Oct 01, 2015 | 5.993 | 6.010 | 5.706 | 5.876 | 50,312,828 | -0.12(-1.95%) |
Sep 30, 2015 | 5.818 | 6.000 | 5.784 | 5.993 | 57,210,712 | +0.23(+3.96%) |
Sep 29, 2015 | 5.726 | 5.774 | 5.645 | 5.765 | 39,149,324 | +0.10(+1.76%) |
Sep 28, 2015 | 5.740 | 5.775 | 5.628 | 5.665 | 40,676,456 | -0.08(-1.31%) |
Sep 25, 2015 | 5.769 | 5.852 | 5.684 | 5.740 | 38,014,096 | +0.04(+0.73%) |
Sep 24, 2015 | 5.558 | 5.757 | 5.473 | 5.699 | 39,323,956 | +0.11(+1.91%) |
Sep 23, 2015 | 5.570 | 5.626 | 5.548 | 5.592 | 16,620,295 | +0.03(+0.48%) |
Sep 22, 2015 | 5.597 | 5.636 | 5.535 | 5.565 | 23,481,200 | -0.16(-2.72%) |
Sep 21, 2015 | 5.670 | 5.733 | 5.641 | 5.721 | 28,983,226 | +0.06(+1.03%) |
Sep 18, 2015 | 5.590 | 5.711 | 5.555 | 5.662 | 33,563,700 | -0.00(-0.09%) |
Sep 17, 2015 | 5.713 | 5.765 | 5.655 | 5.667 | 27,624,896 | +0.05(+0.91%) |
Sep 16, 2015 | 5.568 | 5.648 | 5.525 | 5.616 | 17,841,198 | +0.04(+0.70%) |
Sep 15, 2015 | 5.519 | 5.607 | 5.502 | 5.577 | 33,724,756 | +0.06(+1.10%) |
Sep 14, 2015 | 5.534 | 5.551 | 5.487 | 5.517 | 19,790,596 | +0.01(+0.18%) |
Sep 11, 2015 | 5.429 | 5.543 | 5.406 | 5.507 | 31,010,936 | +0.02(+0.31%) |
Sep 10, 2015 | 5.373 | 5.558 | 5.348 | 5.490 | 36,716,948 | +0.09(+1.57%) |
Sep 09, 2015 | 5.531 | 5.577 | 5.393 | 5.405 | 29,756,618 | -0.11(-1.98%) |
Sep 08, 2015 | 5.417 | 5.536 | 5.395 | 5.514 | 24,515,618 | +0.23(+4.28%) |
Sep 04, 2015 | 5.322 | 5.288 | 5.288 | 5.288 | 29,611,226 | -0.13(-2.34%) |
Sep 03, 2015 | 5.480 | 5.507 | 5.405 | 5.414 | 26,997,938 | +0.01(+0.27%) |
Sep 02, 2015 | 5.385 | 5.402 | 5.295 | 5.400 | 35,376,784 | +0.16(+3.01%) |
Sep 01, 2015 | 5.307 | 5.397 | 5.203 | 5.242 | 36,339,880 | -0.22(-4.09%) |
Aug 31, 2015 | 5.500 | 5.538 | 5.442 | 5.465 | 22,555,294 | -0.06(-1.10%) |
Aug 28, 2015 | 5.502 | 5.560 | 5.462 | 5.526 | 33,001,760 | +0.02(+0.44%) |
Aug 27, 2015 | 5.359 | 5.504 | 5.327 | 5.502 | 47,687,276 | +0.20(+3.76%) |
Aug 26, 2015 | 5.091 | 5.307 | 5.052 | 5.303 | 63,221,704 | +0.37(+7.54%) |
Aug 25, 2015 | 5.256 | 5.276 | 4.935 | 4.931 | 64,026,116 | -0.10(-2.08%) |
Aug 24, 2015 | 4.928 | 5.307 | 4.863 | 5.035 | 70,149,744 | -0.18(-3.54%) |
Aug 21, 2015 | 5.349 | 5.439 | 5.215 | 5.220 | 39,348,256 | -0.17(-3.11%) |
Aug 20, 2015 | 5.526 | 5.553 | 5.361 | 5.388 | 43,900,152 | -0.20(-3.61%) |
Aug 19, 2015 | 5.604 | 5.666 | 5.529 | 5.590 | 25,632,002 | -0.02(-0.39%) |
Aug 18, 2015 | 5.645 | 5.684 | 5.570 | 5.611 | 29,519,730 | -0.05(-0.91%) |
Aug 17, 2015 | 5.690 | 5.690 | 5.593 | 5.663 | 28,279,550 | -0.04(-0.64%) |
Aug 14, 2015 | 5.690 | 5.733 | 5.656 | 5.699 | 22,164,198 | +0.00(+0.08%) |
Aug 13, 2015 | 5.750 | 5.762 | 5.680 | 5.695 | 28,590,448 | -0.05(-0.84%) |
Aug 12, 2015 | 5.636 | 5.784 | 5.636 | 5.743 | 39,659,064 | +0.01(+0.25%) |
Aug 11, 2015 | 5.673 | 5.784 | 5.673 | 5.728 | 44,913,604 | -0.03(-0.50%) |
Aug 10, 2015 | 5.525 | 5.799 | 5.491 | 5.757 | 68,382,832 | +0.19(+3.48%) |
Aug 07, 2015 | 5.438 | 5.658 | 5.297 | 5.564 | 145,101,824 | +0.61(+12.37%) |
Aug 06, 2015 | 4.971 | 5.007 | 4.869 | 4.951 | 67,557,712 | -0.03(-0.63%) |
Aug 05, 2015 | 5.053 | 5.058 | 4.972 | 4.983 | 24,226,784 | +0.05(+1.03%) |
Aug 04, 2015 | 4.896 | 4.946 | 4.876 | 4.932 | 26,853,944 | +0.02(+0.39%) |