Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.048 | 6.080 | 6.031 | 6.040 | 22,559,660 | +0.08(+1.37%) |
Oct 29, 2015 | 5.405 | 5.983 | 5.828 | 5.958 | 71,714,472 | +0.55(+10.24%) |
Oct 28, 2015 | 5.340 | 5.470 | 5.323 | 5.405 | 10,819,645 | +0.05(+0.91%) |
Oct 27, 2015 | 5.421 | 5.437 | 5.315 | 5.356 | 10,164,523 | -0.11(-2.08%) |
Oct 26, 2015 | 5.462 | 5.494 | 5.421 | 5.470 | 9,088,611 | -0.07(-1.32%) |
Oct 23, 2015 | 5.535 | 5.600 | 5.511 | 5.543 | 11,998,166 | -0.15(-2.71%) |
Oct 22, 2015 | 5.681 | 5.722 | 5.665 | 5.698 | 9,292,799 | +0.05(+0.86%) |
Oct 21, 2015 | 5.690 | 5.706 | 5.633 | 5.649 | 7,832,966 | -0.02(-0.29%) |
Oct 20, 2015 | 5.624 | 5.665 | 5.616 | 5.665 | 9,220,911 | -0.04(-0.71%) |
Oct 19, 2015 | 5.690 | 5.714 | 5.665 | 5.706 | 7,490,767 | -0.01(-0.14%) |
Oct 16, 2015 | 5.681 | 5.714 | 5.641 | 5.714 | 6,870,305 | -0.04(-0.71%) |
Oct 15, 2015 | 5.641 | 5.767 | 5.633 | 5.755 | 15,118,417 | +0.13(+2.32%) |
Oct 14, 2015 | 5.624 | 5.633 | 5.576 | 5.624 | 16,137,443 | +0.09(+1.62%) |
Oct 13, 2015 | 5.641 | 5.649 | 5.535 | 5.535 | 13,706,984 | -0.09(-1.59%) |
Oct 12, 2015 | 5.633 | 5.665 | 5.608 | 5.624 | 5,510,904 | -0.06(-1.00%) |
Oct 09, 2015 | 5.673 | 5.706 | 5.616 | 5.681 | 15,264,602 | -0.05(-0.85%) |
Oct 08, 2015 | 5.665 | 5.747 | 5.624 | 5.730 | 12,004,796 | +0.00(+0.00%) |
Oct 07, 2015 | 5.690 | 5.730 | 5.633 | 5.730 | 13,796,749 | +0.05(+0.86%) |
Oct 06, 2015 | 5.665 | 5.714 | 5.633 | 5.681 | 21,524,264 | +0.04(+0.72%) |
Oct 05, 2015 | 5.616 | 5.681 | 5.608 | 5.641 | 10,817,379 | +0.02(+0.29%) |
Oct 02, 2015 | 5.478 | 5.633 | 5.462 | 5.624 | 18,924,888 | +0.19(+3.44%) |
Oct 01, 2015 | 5.478 | 5.486 | 5.372 | 5.437 | 11,779,175 | -0.08(-1.47%) |
Sep 30, 2015 | 5.535 | 5.559 | 5.486 | 5.519 | 18,915,896 | +0.16(+3.04%) |
Sep 29, 2015 | 5.283 | 5.405 | 5.274 | 5.356 | 12,071,342 | +0.10(+1.86%) |
Sep 28, 2015 | 5.323 | 5.323 | 5.246 | 5.258 | 11,898,639 | -0.09(-1.67%) |
Sep 25, 2015 | 5.380 | 5.409 | 5.311 | 5.348 | 24,620,456 | -0.07(-1.35%) |
Sep 24, 2015 | 5.380 | 5.421 | 5.319 | 5.421 | 10,872,080 | +0.01(+0.15%) |
Sep 23, 2015 | 5.421 | 5.454 | 5.372 | 5.413 | 12,011,966 | +0.11(+1.99%) |
Sep 22, 2015 | 5.299 | 5.331 | 5.258 | 5.307 | 9,083,706 | -0.08(-1.51%) |
Sep 21, 2015 | 5.413 | 5.437 | 5.372 | 5.388 | 9,176,733 | +0.02(+0.30%) |
Sep 18, 2015 | 5.486 | 5.445 | 5.356 | 5.372 | 15,746,323 | -0.11(-2.08%) |
Sep 17, 2015 | 5.454 | 5.559 | 5.437 | 5.486 | 16,095,589 | +0.02(+0.30%) |
Sep 16, 2015 | 5.454 | 5.502 | 5.429 | 5.470 | 10,614,862 | +0.10(+1.82%) |
Sep 15, 2015 | 5.380 | 5.405 | 5.348 | 5.372 | 8,075,965 | -0.02(-0.30%) |
Sep 14, 2015 | 5.397 | 5.405 | 5.364 | 5.388 | 12,980,359 | +0.09(+1.69%) |
Sep 11, 2015 | 5.315 | 5.331 | 5.250 | 5.299 | 12,547,693 | -0.03(-0.61%) |
Sep 10, 2015 | 5.307 | 5.352 | 5.287 | 5.331 | 11,668,716 | +0.10(+1.87%) |
Sep 09, 2015 | 5.323 | 5.352 | 5.226 | 5.234 | 20,324,042 | +0.05(+0.94%) |
Sep 08, 2015 | 5.161 | 5.193 | 5.120 | 5.185 | 8,916,558 | +0.17(+3.41%) |
Sep 04, 2015 | 5.063 | 5.014 | 5.014 | 5.014 | 8,294,963 | -0.10(-1.91%) |
Sep 03, 2015 | 5.112 | 5.177 | 5.087 | 5.112 | 10,745,324 | +0.05(+0.96%) |
Sep 02, 2015 | 5.063 | 5.079 | 4.990 | 5.063 | 13,258,151 | +0.09(+1.80%) |
Sep 01, 2015 | 4.973 | 5.030 | 4.933 | 4.973 | 15,026,486 | -0.11(-2.08%) |
Aug 31, 2015 | 5.104 | 5.112 | 5.030 | 5.079 | 12,561,140 | -0.07(-1.27%) |
Aug 28, 2015 | 5.095 | 5.185 | 5.095 | 5.144 | 9,750,380 | +0.00(+0.00%) |
Aug 27, 2015 | 5.144 | 5.169 | 5.079 | 5.144 | 15,084,887 | +0.06(+1.12%) |
Aug 26, 2015 | 5.185 | 5.185 | 4.957 | 5.087 | 29,781,570 | +0.16(+3.31%) |
Aug 25, 2015 | 5.087 | 5.128 | 4.916 | 4.924 | 28,001,234 | +0.15(+3.07%) |
Aug 24, 2015 | 4.754 | 4.900 | 4.648 | 4.778 | 34,700,068 | -0.22(-4.40%) |
Aug 21, 2015 | 5.112 | 5.150 | 4.969 | 4.998 | 17,808,522 | -0.07(-1.44%) |
Aug 20, 2015 | 5.209 | 5.226 | 5.075 | 5.071 | 10,697,079 | -0.19(-3.56%) |
Aug 19, 2015 | 5.291 | 5.307 | 5.209 | 5.258 | 12,914,990 | -0.11(-2.12%) |
Aug 18, 2015 | 5.405 | 5.413 | 5.356 | 5.372 | 6,813,567 | -0.01(-0.15%) |
Aug 17, 2015 | 5.323 | 5.397 | 5.299 | 5.380 | 7,070,406 | +0.00(+0.00%) |
Aug 14, 2015 | 5.388 | 5.402 | 5.348 | 5.380 | 6,473,983 | -0.02(-0.45%) |
Aug 13, 2015 | 5.421 | 5.470 | 5.405 | 5.405 | 9,645,230 | +0.00(+0.00%) |
Aug 12, 2015 | 5.348 | 5.429 | 5.299 | 5.405 | 15,230,352 | +0.00(+0.00%) |
Aug 11, 2015 | 5.470 | 5.478 | 5.356 | 5.405 | 13,196,113 | -0.19(-3.35%) |
Aug 10, 2015 | 5.511 | 5.608 | 5.511 | 5.592 | 5,946,938 | +0.07(+1.33%) |
Aug 07, 2015 | 5.511 | 5.519 | 5.462 | 5.519 | 8,892,700 | -0.02(-0.44%) |
Aug 06, 2015 | 5.608 | 5.616 | 5.535 | 5.543 | 11,457,816 | -0.03(-0.58%) |
Aug 05, 2015 | 5.608 | 5.641 | 5.576 | 5.576 | 8,393,699 | -0.02(-0.29%) |
Aug 04, 2015 | 5.641 | 5.665 | 5.568 | 5.592 | 9,877,913 | -0.05(-0.87%) |