Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.140 | 6.270 | 6.040 | 6.190 | 170,531 | +0.09(+1.48%) |
Oct 29, 2015 | 6.190 | 6.330 | 6.010 | 6.100 | 193,475 | -0.19(-3.02%) |
Oct 28, 2015 | 6.205 | 6.340 | 6.120 | 6.290 | 108,374 | +0.05(+0.80%) |
Oct 27, 2015 | 6.200 | 6.330 | 6.180 | 6.240 | 81,961 | -0.03(-0.48%) |
Oct 26, 2015 | 6.150 | 6.290 | 6.040 | 6.270 | 64,756 | +0.07(+1.13%) |
Oct 23, 2015 | 6.230 | 6.265 | 6.030 | 6.200 | 104,633 | +0.00(+0.00%) |
Oct 22, 2015 | 6.100 | 6.270 | 5.980 | 6.200 | 102,192 | +0.08(+1.31%) |
Oct 21, 2015 | 6.520 | 6.650 | 5.930 | 6.120 | 267,646 | -0.27(-4.23%) |
Oct 20, 2015 | 6.630 | 6.700 | 6.210 | 6.390 | 166,714 | -0.26(-3.91%) |
Oct 19, 2015 | 6.050 | 6.780 | 6.033 | 6.650 | 329,929 | +0.52(+8.48%) |
Oct 16, 2015 | 6.450 | 6.450 | 5.770 | 6.130 | 206,796 | -0.15(-2.39%) |
Oct 15, 2015 | 5.830 | 6.310 | 5.720 | 6.280 | 272,059 | +0.69(+12.34%) |
Oct 14, 2015 | 5.500 | 5.700 | 5.480 | 5.590 | 68,719 | +0.00(+0.00%) |
Oct 13, 2015 | 5.530 | 5.830 | 5.460 | 5.590 | 143,528 | -0.03(-0.53%) |
Oct 12, 2015 | 5.650 | 5.710 | 5.450 | 5.620 | 77,536 | -0.06(-1.06%) |
Oct 09, 2015 | 5.660 | 5.700 | 5.460 | 5.680 | 103,117 | -0.02(-0.35%) |
Oct 08, 2015 | 5.810 | 5.810 | 5.410 | 5.700 | 113,359 | -0.11(-1.89%) |
Oct 07, 2015 | 5.430 | 5.900 | 5.350 | 5.810 | 216,155 | +0.37(+6.80%) |
Oct 06, 2015 | 5.360 | 5.570 | 5.150 | 5.440 | 256,850 | +0.12(+2.26%) |
Oct 05, 2015 | 5.300 | 5.420 | 5.250 | 5.320 | 196,815 | +0.00(+0.00%) |
Oct 02, 2015 | 5.040 | 5.340 | 5.000 | 5.320 | 152,740 | +0.25(+4.93%) |
Oct 01, 2015 | 5.090 | 5.175 | 4.910 | 5.070 | 224,689 | -0.10(-1.93%) |
Sep 30, 2015 | 4.830 | 5.200 | 4.830 | 5.170 | 167,638 | +0.34(+7.04%) |
Sep 29, 2015 | 4.870 | 5.090 | 4.705 | 4.830 | 148,965 | +0.00(+0.00%) |
Sep 28, 2015 | 5.080 | 5.080 | 4.720 | 4.830 | 246,485 | -0.22(-4.36%) |
Sep 25, 2015 | 5.500 | 5.570 | 5.010 | 5.050 | 189,409 | -0.40(-7.34%) |
Sep 24, 2015 | 5.510 | 5.510 | 5.300 | 5.450 | 114,244 | -0.05(-0.91%) |
Sep 23, 2015 | 5.680 | 5.700 | 5.460 | 5.500 | 67,932 | -0.17(-3.00%) |
Sep 22, 2015 | 5.610 | 5.690 | 5.510 | 5.670 | 72,025 | +0.01(+0.18%) |
Sep 21, 2015 | 5.820 | 5.860 | 5.580 | 5.660 | 139,828 | -0.12(-2.08%) |
Sep 18, 2015 | 5.890 | 6.060 | 5.710 | 5.780 | 181,182 | -0.17(-2.86%) |
Sep 17, 2015 | 5.540 | 6.100 | 5.520 | 5.950 | 231,748 | +0.32(+5.68%) |
Sep 16, 2015 | 5.890 | 5.950 | 5.450 | 5.630 | 342,539 | +0.03(+0.54%) |
Sep 15, 2015 | 5.500 | 5.750 | 5.410 | 5.600 | 112,376 | +0.17(+3.13%) |
Sep 14, 2015 | 5.420 | 5.480 | 5.300 | 5.430 | 126,079 | +0.04(+0.74%) |
Sep 11, 2015 | 5.270 | 5.390 | 5.250 | 5.390 | 94,648 | +0.07(+1.32%) |
Sep 10, 2015 | 5.120 | 5.340 | 5.100 | 5.320 | 116,059 | +0.19(+3.70%) |
Sep 09, 2015 | 5.170 | 5.270 | 5.070 | 5.130 | 341,479 | -0.01(-0.19%) |
Sep 08, 2015 | 5.150 | 5.270 | 5.030 | 5.140 | 310,203 | +0.04(+0.78%) |
Sep 04, 2015 | 5.000 | 5.100 | 5.100 | 5.100 | 75,200 | +0.10(+2.00%) |
Sep 03, 2015 | 4.980 | 5.150 | 4.920 | 5.000 | 104,894 | +0.02(+0.40%) |
Sep 02, 2015 | 5.000 | 5.050 | 4.890 | 4.980 | 70,909 | +0.08(+1.63%) |
Sep 01, 2015 | 4.870 | 4.968 | 4.820 | 4.900 | 105,349 | -0.02(-0.41%) |
Aug 31, 2015 | 5.130 | 5.210 | 4.880 | 4.920 | 135,050 | -0.28(-5.38%) |
Aug 28, 2015 | 4.870 | 5.210 | 4.840 | 5.200 | 106,982 | +0.32(+6.56%) |
Aug 27, 2015 | 4.970 | 5.050 | 4.750 | 4.880 | 142,992 | -0.07(-1.41%) |
Aug 26, 2015 | 4.960 | 5.060 | 4.730 | 4.950 | 159,545 | +0.09(+1.85%) |
Aug 25, 2015 | 5.040 | 5.090 | 4.800 | 4.860 | 299,629 | +0.08(+1.67%) |
Aug 24, 2015 | 4.970 | 5.090 | 4.640 | 4.780 | 511,746 | -0.37(-7.18%) |
Aug 21, 2015 | 5.050 | 5.250 | 4.980 | 5.150 | 200,789 | +0.01(+0.19%) |
Aug 20, 2015 | 5.470 | 5.550 | 5.050 | 5.140 | 329,630 | -0.47(-8.38%) |
Aug 19, 2015 | 5.740 | 5.740 | 5.420 | 5.610 | 156,699 | -0.12(-2.09%) |
Aug 18, 2015 | 5.670 | 5.780 | 5.600 | 5.730 | 123,131 | +0.08(+1.42%) |
Aug 17, 2015 | 5.800 | 5.810 | 5.610 | 5.650 | 181,386 | -0.11(-1.91%) |
Aug 14, 2015 | 5.830 | 5.850 | 5.650 | 5.760 | 100,389 | -0.04(-0.69%) |
Aug 13, 2015 | 6.050 | 6.070 | 5.800 | 5.800 | 113,323 | -0.22(-3.65%) |
Aug 12, 2015 | 5.750 | 6.090 | 5.750 | 6.020 | 163,403 | +0.26(+4.51%) |
Aug 11, 2015 | 5.770 | 5.820 | 5.700 | 5.760 | 124,107 | -0.02(-0.35%) |
Aug 10, 2015 | 5.850 | 5.850 | 5.670 | 5.780 | 132,076 | +0.05(+0.87%) |
Aug 07, 2015 | 5.880 | 5.880 | 5.630 | 5.730 | 173,448 | -0.06(-1.04%) |
Aug 06, 2015 | 6.060 | 6.060 | 5.760 | 5.790 | 146,099 | -0.29(-4.77%) |
Aug 05, 2015 | 6.000 | 6.180 | 6.000 | 6.080 | 94,615 | +0.08(+1.33%) |
Aug 04, 2015 | 5.990 | 6.030 | 5.910 | 6.000 | 80,837 | +0.00(+0.00%) |