Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.437 | 6.467 | 6.391 | 6.422 | 74,954 | +0.00(+0.00%) |
Oct 29, 2015 | 6.437 | 6.457 | 6.411 | 6.422 | 105,509 | -0.05(-0.71%) |
Oct 28, 2015 | 6.498 | 6.559 | 6.408 | 6.467 | 79,604 | -0.03(-0.47%) |
Oct 27, 2015 | 6.452 | 6.498 | 6.442 | 6.498 | 72,064 | +0.04(+0.69%) |
Oct 26, 2015 | 6.493 | 6.493 | 6.447 | 6.453 | 67,677 | -0.02(-0.30%) |
Oct 23, 2015 | 6.534 | 6.534 | 6.457 | 6.472 | 49,546 | -0.05(-0.70%) |
Oct 22, 2015 | 6.513 | 6.544 | 6.508 | 6.518 | 100,916 | +0.02(+0.31%) |
Oct 21, 2015 | 6.508 | 6.534 | 6.498 | 6.498 | 50,936 | -0.01(-0.16%) |
Oct 20, 2015 | 6.488 | 6.528 | 6.487 | 6.508 | 64,924 | +0.02(+0.24%) |
Oct 19, 2015 | 6.391 | 6.493 | 6.391 | 6.493 | 68,851 | +0.08(+1.19%) |
Oct 16, 2015 | 6.366 | 6.432 | 6.366 | 6.416 | 58,239 | +0.06(+0.96%) |
Oct 15, 2015 | 6.360 | 6.374 | 6.345 | 6.355 | 67,641 | -0.01(-0.08%) |
Oct 14, 2015 | 6.355 | 6.360 | 6.330 | 6.360 | 75,039 | -0.03(-0.40%) |
Oct 13, 2015 | 6.411 | 6.416 | 6.360 | 6.386 | 65,450 | -0.04(-0.56%) |
Oct 12, 2015 | 6.401 | 6.442 | 6.396 | 6.422 | 85,105 | +0.01(+0.16%) |
Oct 09, 2015 | 6.366 | 6.411 | 6.360 | 6.411 | 162,390 | +0.07(+1.12%) |
Oct 08, 2015 | 6.330 | 6.391 | 6.304 | 6.340 | 139,735 | -0.02(-0.32%) |
Oct 07, 2015 | 6.304 | 6.360 | 6.269 | 6.360 | 95,408 | +0.05(+0.81%) |
Oct 06, 2015 | 6.228 | 6.309 | 6.203 | 6.309 | 106,061 | +0.05(+0.81%) |
Oct 05, 2015 | 6.203 | 6.259 | 6.203 | 6.259 | 131,754 | +0.05(+0.82%) |
Oct 02, 2015 | 6.121 | 6.208 | 6.060 | 6.208 | 147,637 | +0.02(+0.33%) |
Oct 01, 2015 | 6.050 | 6.187 | 6.029 | 6.187 | 262,625 | +0.14(+2.27%) |
Sep 30, 2015 | 6.070 | 6.131 | 6.024 | 6.050 | 288,680 | +0.06(+0.93%) |
Sep 29, 2015 | 5.887 | 5.994 | 5.887 | 5.994 | 296,782 | +0.10(+1.73%) |
Sep 28, 2015 | 6.014 | 6.019 | 5.866 | 5.892 | 172,972 | -0.13(-2.20%) |
Sep 25, 2015 | 6.024 | 6.070 | 5.984 | 6.024 | 124,873 | +0.03(+0.42%) |
Sep 24, 2015 | 6.035 | 6.045 | 5.953 | 5.999 | 85,106 | -0.05(-0.76%) |
Sep 23, 2015 | 5.994 | 6.060 | 5.994 | 6.045 | 91,995 | +0.06(+1.02%) |
Sep 22, 2015 | 6.035 | 6.062 | 5.984 | 5.984 | 99,817 | -0.08(-1.34%) |
Sep 21, 2015 | 6.096 | 6.143 | 6.060 | 6.065 | 89,381 | -0.03(-0.50%) |
Sep 18, 2015 | 6.050 | 6.116 | 6.045 | 6.096 | 79,616 | +0.05(+0.76%) |
Sep 17, 2015 | 5.981 | 6.100 | 5.873 | 6.050 | 256,354 | +0.05(+0.90%) |
Sep 16, 2015 | 5.907 | 5.996 | 5.907 | 5.996 | 141,224 | +0.09(+1.50%) |
Sep 15, 2015 | 5.893 | 5.917 | 5.873 | 5.907 | 148,291 | -0.01(-0.17%) |
Sep 14, 2015 | 5.917 | 5.937 | 5.893 | 5.917 | 86,334 | -0.01(-0.25%) |
Sep 11, 2015 | 5.863 | 5.937 | 5.853 | 5.932 | 51,179 | +0.08(+1.34%) |
Sep 10, 2015 | 5.804 | 5.922 | 5.799 | 5.853 | 71,442 | +0.05(+0.93%) |
Sep 09, 2015 | 5.888 | 5.917 | 5.799 | 5.799 | 56,912 | -0.07(-1.25%) |
Sep 08, 2015 | 5.883 | 5.917 | 5.848 | 5.873 | 54,700 | +0.02(+0.42%) |
Sep 04, 2015 | 5.863 | 5.848 | 5.848 | 5.848 | 73,311 | -0.06(-1.00%) |
Sep 03, 2015 | 5.898 | 5.991 | 5.893 | 5.907 | 56,989 | +0.01(+0.17%) |
Sep 02, 2015 | 5.893 | 5.898 | 5.844 | 5.898 | 93,282 | +0.07(+1.18%) |
Sep 01, 2015 | 5.848 | 5.898 | 5.804 | 5.829 | 138,552 | -0.09(-1.49%) |
Aug 31, 2015 | 5.966 | 5.981 | 5.900 | 5.917 | 100,035 | -0.07(-1.23%) |
Aug 28, 2015 | 5.952 | 6.015 | 5.952 | 5.991 | 66,644 | -0.01(-0.10%) |
Aug 27, 2015 | 5.912 | 6.030 | 5.898 | 5.997 | 109,366 | +0.12(+2.02%) |
Aug 26, 2015 | 5.947 | 5.947 | 5.829 | 5.878 | 225,858 | -0.03(-0.58%) |
Aug 25, 2015 | 6.011 | 6.011 | 5.907 | 5.912 | 104,963 | -0.03(-0.58%) |
Aug 24, 2015 | 6.001 | 6.040 | 4.464 | 5.947 | 1,174,748 | -0.24(-3.89%) |
Aug 21, 2015 | 6.290 | 6.305 | 6.187 | 6.187 | 142,161 | -0.13(-2.02%) |
Aug 20, 2015 | 6.290 | 6.344 | 6.276 | 6.315 | 110,336 | -0.03(-0.46%) |
Aug 19, 2015 | 6.320 | 6.359 | 6.295 | 6.344 | 137,620 | +0.01(+0.23%) |
Aug 18, 2015 | 6.290 | 6.335 | 6.289 | 6.330 | 95,907 | +0.01(+0.23%) |
Aug 17, 2015 | 6.276 | 6.325 | 6.261 | 6.315 | 138,760 | +0.04(+0.63%) |
Aug 14, 2015 | 6.212 | 6.276 | 6.207 | 6.276 | 132,952 | +0.03(+0.55%) |
Aug 13, 2015 | 6.231 | 6.276 | 6.192 | 6.241 | 117,595 | +0.01(+0.16%) |
Aug 12, 2015 | 6.187 | 6.231 | 6.158 | 6.231 | 105,583 | +0.04(+0.63%) |
Aug 11, 2015 | 6.158 | 6.202 | 6.133 | 6.192 | 110,177 | +0.01(+0.24%) |
Aug 10, 2015 | 6.212 | 6.212 | 6.163 | 6.177 | 134,471 | -0.01(-0.24%) |
Aug 07, 2015 | 6.138 | 6.212 | 6.128 | 6.192 | 55,784 | +0.03(+0.56%) |
Aug 06, 2015 | 6.177 | 6.178 | 6.094 | 6.158 | 81,518 | -0.03(-0.48%) |
Aug 05, 2015 | 6.256 | 6.258 | 6.163 | 6.187 | 113,891 | -0.04(-0.63%) |
Aug 04, 2015 | 6.256 | 6.281 | 6.212 | 6.227 | 137,905 | -0.01(-0.24%) |