Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.500 | 6.900 | 6.260 | 6.700 | 1,982,433 | +0.78(+13.18%) |
Oct 29, 2015 | 6.250 | 6.300 | 5.890 | 5.920 | 1,120,435 | -0.38(-6.03%) |
Oct 28, 2015 | 6.010 | 6.320 | 5.920 | 6.300 | 1,031,171 | +0.30(+5.00%) |
Oct 27, 2015 | 5.850 | 6.070 | 5.820 | 6.000 | 1,093,608 | +0.10(+1.69%) |
Oct 26, 2015 | 5.640 | 5.920 | 5.610 | 5.900 | 1,048,690 | +0.27(+4.80%) |
Oct 23, 2015 | 5.340 | 5.630 | 5.240 | 5.630 | 561,867 | +0.36(+6.83%) |
Oct 22, 2015 | 5.400 | 5.560 | 5.205 | 5.270 | 1,034,128 | -0.15(-2.77%) |
Oct 21, 2015 | 5.390 | 5.510 | 5.290 | 5.420 | 704,549 | +0.04(+0.74%) |
Oct 20, 2015 | 5.450 | 5.590 | 5.330 | 5.380 | 855,903 | -0.08(-1.47%) |
Oct 19, 2015 | 5.520 | 5.640 | 5.360 | 5.460 | 697,665 | -0.06(-1.09%) |
Oct 16, 2015 | 5.400 | 5.570 | 5.318 | 5.520 | 621,397 | +0.14(+2.60%) |
Oct 15, 2015 | 5.280 | 5.380 | 5.210 | 5.380 | 594,920 | +0.15(+2.87%) |
Oct 14, 2015 | 5.290 | 5.430 | 5.210 | 5.230 | 544,694 | -0.03(-0.57%) |
Oct 13, 2015 | 5.370 | 5.490 | 5.230 | 5.260 | 722,409 | -0.02(-0.38%) |
Oct 12, 2015 | 5.310 | 5.350 | 5.180 | 5.280 | 534,127 | -0.04(-0.75%) |
Oct 09, 2015 | 5.270 | 5.400 | 5.190 | 5.320 | 1,221,136 | +0.05(+0.95%) |
Oct 08, 2015 | 5.390 | 5.433 | 5.200 | 5.270 | 727,039 | -0.12(-2.23%) |
Oct 07, 2015 | 5.130 | 5.400 | 5.130 | 5.390 | 677,824 | +0.25(+4.86%) |
Oct 06, 2015 | 5.430 | 5.480 | 5.120 | 5.140 | 744,017 | -0.32(-5.86%) |
Oct 05, 2015 | 5.290 | 5.570 | 5.290 | 5.460 | 833,726 | +0.17(+3.21%) |
Oct 02, 2015 | 4.990 | 5.290 | 4.910 | 5.290 | 1,013,894 | +0.28(+5.59%) |
Oct 01, 2015 | 4.850 | 5.060 | 4.800 | 5.010 | 1,606,572 | +0.01(+0.30%) |
Sep 30, 2015 | 4.980 | 5.050 | 4.870 | 4.995 | 1,375,578 | +0.01(+0.30%) |
Sep 29, 2015 | 5.110 | 5.230 | 4.921 | 4.980 | 1,223,918 | -0.21(-4.05%) |
Sep 28, 2015 | 5.560 | 5.570 | 5.135 | 5.190 | 1,383,640 | -0.42(-7.49%) |
Sep 25, 2015 | 6.010 | 6.020 | 5.555 | 5.610 | 1,149,805 | -0.34(-5.71%) |
Sep 24, 2015 | 6.100 | 6.100 | 5.850 | 5.950 | 618,795 | -0.15(-2.46%) |
Sep 23, 2015 | 6.220 | 6.260 | 6.080 | 6.100 | 462,604 | -0.10(-1.61%) |
Sep 22, 2015 | 6.080 | 6.260 | 6.060 | 6.200 | 856,205 | +0.05(+0.81%) |
Sep 21, 2015 | 6.340 | 6.360 | 6.150 | 6.150 | 461,253 | -0.13(-2.07%) |
Sep 18, 2015 | 6.320 | 6.380 | 6.255 | 6.280 | 936,735 | -0.10(-1.57%) |
Sep 17, 2015 | 6.070 | 6.430 | 6.050 | 6.380 | 820,693 | +0.27(+4.42%) |
Sep 16, 2015 | 6.100 | 6.190 | 5.920 | 6.110 | 1,331,527 | +0.03(+0.49%) |
Sep 15, 2015 | 6.290 | 6.340 | 6.010 | 6.080 | 1,087,114 | -0.26(-4.10%) |
Sep 14, 2015 | 6.460 | 6.460 | 6.300 | 6.340 | 400,198 | -0.13(-2.01%) |
Sep 11, 2015 | 6.360 | 6.530 | 6.360 | 6.470 | 324,497 | +0.03(+0.47%) |
Sep 10, 2015 | 6.310 | 6.460 | 6.260 | 6.440 | 652,390 | +0.12(+1.90%) |
Sep 09, 2015 | 6.590 | 6.640 | 6.320 | 6.320 | 657,428 | -0.25(-3.81%) |
Sep 08, 2015 | 6.630 | 6.660 | 6.510 | 6.570 | 582,321 | -0.03(-0.45%) |
Sep 04, 2015 | 6.580 | 6.600 | 6.600 | 6.600 | 410,600 | -0.06(-0.90%) |
Sep 03, 2015 | 6.640 | 6.840 | 6.520 | 6.660 | 1,860,839 | +0.02(+0.30%) |
Sep 02, 2015 | 6.700 | 6.710 | 6.480 | 6.640 | 821,660 | -0.01(-0.15%) |
Sep 01, 2015 | 6.800 | 6.900 | 6.620 | 6.650 | 743,660 | -0.24(-3.48%) |
Aug 31, 2015 | 6.780 | 7.070 | 6.740 | 6.890 | 1,582,427 | +0.12(+1.77%) |
Aug 28, 2015 | 6.430 | 6.850 | 6.380 | 6.770 | 1,209,964 | +0.33(+5.12%) |
Aug 27, 2015 | 6.430 | 6.560 | 6.250 | 6.440 | 1,318,157 | +0.02(+0.31%) |
Aug 26, 2015 | 6.540 | 6.540 | 6.200 | 6.420 | 1,369,000 | -0.05(-0.77%) |
Aug 25, 2015 | 6.410 | 6.720 | 6.350 | 6.470 | 1,667,115 | +0.16(+2.54%) |
Aug 24, 2015 | 6.250 | 6.550 | 6.050 | 6.310 | 1,990,413 | -0.27(-4.10%) |
Aug 21, 2015 | 6.020 | 6.890 | 6.020 | 6.580 | 5,482,131 | +0.74(+12.67%) |
Aug 20, 2015 | 5.900 | 6.040 | 5.650 | 5.840 | 1,882,957 | -0.13(-2.18%) |
Aug 19, 2015 | 5.910 | 6.070 | 5.850 | 5.970 | 2,531,415 | +0.04(+0.67%) |
Aug 18, 2015 | 6.150 | 6.200 | 5.920 | 5.930 | 1,812,009 | -0.23(-3.73%) |
Aug 17, 2015 | 6.200 | 6.230 | 6.065 | 6.160 | 867,015 | -0.07(-1.12%) |
Aug 14, 2015 | 6.180 | 6.320 | 6.160 | 6.230 | 464,922 | +0.01(+0.16%) |
Aug 13, 2015 | 6.460 | 6.560 | 6.125 | 6.220 | 948,770 | -0.27(-4.16%) |
Aug 12, 2015 | 6.530 | 6.600 | 6.420 | 6.490 | 985,988 | -0.11(-1.67%) |
Aug 11, 2015 | 6.560 | 6.670 | 6.490 | 6.600 | 537,620 | +0.02(+0.30%) |
Aug 10, 2015 | 6.410 | 6.600 | 6.380 | 6.580 | 383,195 | +0.19(+2.97%) |
Aug 07, 2015 | 6.260 | 6.450 | 6.180 | 6.390 | 735,669 | +0.09(+1.43%) |
Aug 06, 2015 | 6.510 | 6.530 | 6.250 | 6.300 | 361,537 | -0.18(-2.78%) |
Aug 05, 2015 | 6.510 | 6.590 | 6.420 | 6.480 | 508,303 | -0.04(-0.61%) |
Aug 04, 2015 | 6.360 | 6.550 | 6.330 | 6.520 | 792,198 | +0.19(+3.00%) |