Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.110 | 6.180 | 6.100 | 6.110 | 829,072 | +0.16(+2.69%) |
Oct 29, 2015 | 6.020 | 6.040 | 5.920 | 5.950 | 238,737 | -0.04(-0.67%) |
Oct 28, 2015 | 5.940 | 6.090 | 5.930 | 5.990 | 288,528 | +0.10(+1.61%) |
Oct 27, 2015 | 5.985 | 5.990 | 5.890 | 5.895 | 160,833 | -0.34(-5.38%) |
Oct 26, 2015 | 6.260 | 6.290 | 6.230 | 6.230 | 320,937 | -0.01(-0.16%) |
Oct 23, 2015 | 6.280 | 6.280 | 6.220 | 6.240 | 320,231 | +0.30(+5.05%) |
Oct 22, 2015 | 5.930 | 5.950 | 5.870 | 5.940 | 519,762 | +0.06(+1.02%) |
Oct 21, 2015 | 5.840 | 5.920 | 5.830 | 5.880 | 557,812 | -0.08(-1.26%) |
Oct 20, 2015 | 5.950 | 6.030 | 5.920 | 5.955 | 243,361 | +0.05(+0.93%) |
Oct 19, 2015 | 5.860 | 5.960 | 5.860 | 5.900 | 29,331 | -0.26(-4.22%) |
Oct 16, 2015 | 6.150 | 6.190 | 6.060 | 6.160 | 187,141 | +0.06(+0.97%) |
Oct 15, 2015 | 5.960 | 6.109 | 5.960 | 6.101 | 210,682 | +0.26(+4.47%) |
Oct 14, 2015 | 5.780 | 5.849 | 5.750 | 5.840 | 277,531 | +0.19(+3.37%) |
Oct 13, 2015 | 5.730 | 5.750 | 5.630 | 5.649 | 157,100 | -0.10(-1.75%) |
Oct 12, 2015 | 5.880 | 5.885 | 5.720 | 5.750 | 644,420 | -0.08(-1.37%) |
Oct 09, 2015 | 5.890 | 6.000 | 5.820 | 5.830 | 947,045 | +0.08(+1.40%) |
Oct 08, 2015 | 5.611 | 5.750 | 5.590 | 5.750 | 387,303 | +0.43(+8.07%) |
Oct 07, 2015 | 5.200 | 5.380 | 5.190 | 5.320 | 311,856 | +0.23(+4.42%) |
Oct 06, 2015 | 5.000 | 5.120 | 4.990 | 5.095 | 307,336 | +0.13(+2.72%) |
Oct 05, 2015 | 4.921 | 4.980 | 4.910 | 4.960 | 107,268 | +0.22(+4.64%) |
Oct 02, 2015 | 4.640 | 4.760 | 4.629 | 4.740 | 166,470 | -0.04(-0.84%) |
Oct 01, 2015 | 4.850 | 4.860 | 4.740 | 4.780 | 1,040,452 | -0.14(-2.85%) |
Sep 30, 2015 | 4.960 | 5.000 | 4.850 | 4.920 | 406,917 | +0.07(+1.44%) |
Sep 29, 2015 | 4.810 | 4.880 | 4.810 | 4.850 | 328,250 | +0.08(+1.78%) |
Sep 28, 2015 | 4.830 | 4.830 | 4.760 | 4.765 | 117,401 | -0.07(-1.35%) |
Sep 25, 2015 | 4.800 | 4.880 | 4.800 | 4.830 | 302,694 | +0.10(+2.11%) |
Sep 24, 2015 | 4.680 | 4.740 | 4.630 | 4.730 | 274,820 | +0.03(+0.64%) |
Sep 23, 2015 | 4.760 | 4.805 | 4.670 | 4.700 | 88,954 | -0.08(-1.67%) |
Sep 22, 2015 | 4.730 | 4.780 | 4.720 | 4.780 | 82,679 | -0.12(-2.45%) |
Sep 21, 2015 | 4.930 | 4.930 | 4.830 | 4.900 | 217,434 | +0.08(+1.66%) |
Sep 18, 2015 | 4.890 | 4.930 | 4.810 | 4.820 | 75,566 | -0.19(-3.79%) |
Sep 17, 2015 | 5.011 | 5.090 | 4.920 | 5.010 | 1,544,405 | -0.06(-1.16%) |
Sep 16, 2015 | 5.010 | 5.080 | 5.010 | 5.069 | 165,806 | +0.28(+5.94%) |
Sep 15, 2015 | 4.750 | 4.790 | 4.740 | 4.785 | 229,158 | +0.08(+1.61%) |
Sep 14, 2015 | 4.680 | 4.721 | 4.680 | 4.709 | 96,401 | +0.08(+1.71%) |
Sep 11, 2015 | 4.594 | 4.650 | 4.570 | 4.630 | 58,521 | -0.02(-0.43%) |
Sep 10, 2015 | 4.584 | 4.650 | 4.540 | 4.650 | 238,826 | +0.11(+2.31%) |
Sep 09, 2015 | 4.670 | 4.700 | 4.540 | 4.545 | 50,546 | -0.15(-3.09%) |
Sep 08, 2015 | 4.620 | 4.690 | 4.560 | 4.690 | 74,205 | +0.17(+3.65%) |
Sep 04, 2015 | 4.525 | 4.525 | 4.525 | 0 | -0.10(-2.27%) | |
Sep 03, 2015 | 4.610 | 4.730 | 4.580 | 4.630 | 796,311 | +0.02(+0.43%) |
Sep 02, 2015 | 4.640 | 4.640 | 4.480 | 4.610 | 66,210 | +0.08(+1.77%) |
Sep 01, 2015 | 4.670 | 4.705 | 4.520 | 4.530 | 255,934 | -0.43(-8.67%) |
Aug 31, 2015 | 4.650 | 5.010 | 4.650 | 4.960 | 130,778 | +0.07(+1.43%) |
Aug 28, 2015 | 4.665 | 4.900 | 4.660 | 4.890 | 102,951 | +0.22(+4.71%) |
Aug 27, 2015 | 4.540 | 4.690 | 4.540 | 4.670 | 103,658 | +0.32(+7.36%) |
Aug 26, 2015 | 4.270 | 4.350 | 4.226 | 4.350 | 102,905 | +0.16(+3.82%) |
Aug 25, 2015 | 4.370 | 4.390 | 4.190 | 4.190 | 449,027 | +0.08(+1.82%) |
Aug 24, 2015 | 3.990 | 4.170 | 3.930 | 4.115 | 1,170,075 | -0.15(-3.52%) |
Aug 21, 2015 | 4.310 | 4.340 | 4.250 | 4.265 | 120,237 | -0.12(-2.85%) |
Aug 20, 2015 | 4.520 | 4.550 | 4.390 | 4.390 | 180,256 | -0.15(-3.30%) |
Aug 19, 2015 | 4.625 | 4.640 | 4.510 | 4.540 | 154,297 | -0.05(-1.09%) |
Aug 18, 2015 | 4.610 | 4.631 | 4.570 | 4.590 | 95,578 | -0.03(-0.65%) |
Aug 17, 2015 | 4.650 | 4.663 | 4.600 | 4.620 | 133,508 | -0.12(-2.63%) |
Aug 14, 2015 | 4.790 | 4.820 | 4.740 | 4.745 | 103,482 | +0.00(+0.11%) |
Aug 13, 2015 | 4.710 | 4.760 | 4.680 | 4.740 | 129,931 | -0.06(-1.23%) |
Aug 12, 2015 | 4.720 | 4.800 | 4.720 | 4.799 | 61,067 | -0.01(-0.23%) |
Aug 11, 2015 | 4.810 | 4.810 | 4.760 | 4.810 | 164,963 | -0.20(-3.99%) |
Aug 10, 2015 | 4.850 | 5.010 | 4.850 | 5.010 | 1,113,373 | +0.11(+2.24%) |
Aug 07, 2015 | 4.810 | 4.920 | 4.810 | 4.900 | 87,170 | +0.13(+2.73%) |
Aug 06, 2015 | 4.730 | 4.770 | 4.670 | 4.770 | 227,374 | -0.01(-0.21%) |
Aug 05, 2015 | 4.860 | 4.900 | 4.770 | 4.780 | 693,524 | +0.03(+0.63%) |
Aug 04, 2015 | 4.730 | 4.783 | 4.730 | 4.750 | 149,106 | +0.12(+2.59%) |