Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.460 | 5.640 | 5.215 | 5.620 | 115,914 | +0.12(+2.27%) |
Oct 29, 2015 | 5.688 | 5.688 | 5.450 | 5.495 | 19,748 | +0.12(+2.14%) |
Oct 28, 2015 | 5.380 | 5.540 | 5.310 | 5.380 | 22,872 | +0.04(+0.75%) |
Oct 27, 2015 | 5.620 | 5.810 | 5.320 | 5.340 | 75,036 | -0.36(-6.32%) |
Oct 26, 2015 | 5.840 | 5.840 | 5.580 | 5.700 | 52,233 | -0.12(-2.09%) |
Oct 23, 2015 | 6.110 | 6.180 | 5.645 | 5.822 | 68,828 | -0.23(-3.77%) |
Oct 22, 2015 | 6.190 | 6.430 | 6.000 | 6.050 | 29,201 | +0.02(+0.33%) |
Oct 21, 2015 | 6.070 | 6.150 | 6.000 | 6.030 | 11,236 | +0.00(+0.00%) |
Oct 20, 2015 | 5.920 | 6.110 | 5.880 | 6.030 | 13,325 | +0.11(+1.86%) |
Oct 19, 2015 | 6.260 | 6.270 | 5.900 | 5.920 | 65,723 | -0.34(-5.43%) |
Oct 16, 2015 | 6.270 | 6.380 | 6.250 | 6.260 | 6,869 | +0.01(+0.16%) |
Oct 15, 2015 | 6.510 | 6.510 | 6.200 | 6.250 | 22,642 | -0.08(-1.26%) |
Oct 14, 2015 | 6.380 | 6.450 | 6.150 | 6.330 | 17,575 | +0.00(+0.00%) |
Oct 13, 2015 | 6.201 | 6.540 | 6.201 | 6.330 | 27,418 | +0.11(+1.77%) |
Oct 12, 2015 | 6.440 | 6.450 | 6.006 | 6.220 | 21,372 | -0.19(-2.96%) |
Oct 09, 2015 | 6.050 | 6.410 | 5.980 | 6.410 | 51,732 | +0.32(+5.25%) |
Oct 08, 2015 | 5.900 | 6.100 | 5.850 | 6.090 | 63,848 | +0.24(+4.10%) |
Oct 07, 2015 | 5.790 | 5.970 | 5.700 | 5.850 | 70,519 | +0.06(+1.04%) |
Oct 06, 2015 | 5.500 | 5.950 | 5.470 | 5.790 | 82,343 | +0.27(+4.89%) |
Oct 05, 2015 | 5.810 | 6.100 | 5.450 | 5.520 | 148,352 | -0.26(-4.50%) |
Oct 02, 2015 | 5.680 | 6.010 | 5.500 | 5.780 | 41,529 | +0.01(+0.17%) |
Oct 01, 2015 | 6.230 | 6.230 | 5.730 | 5.770 | 53,002 | -0.42(-6.79%) |
Sep 30, 2015 | 5.490 | 6.320 | 5.330 | 6.190 | 122,107 | +0.83(+15.49%) |
Sep 29, 2015 | 5.670 | 5.754 | 5.100 | 5.360 | 89,302 | -0.20(-3.60%) |
Sep 28, 2015 | 6.170 | 6.300 | 5.400 | 5.560 | 149,916 | -0.73(-11.61%) |
Sep 25, 2015 | 7.140 | 7.140 | 6.080 | 6.290 | 154,597 | -0.82(-11.53%) |
Sep 24, 2015 | 7.220 | 7.490 | 6.650 | 7.110 | 96,243 | -0.12(-1.66%) |
Sep 23, 2015 | 8.090 | 8.090 | 7.150 | 7.230 | 101,605 | +0.04(+0.56%) |
Sep 22, 2015 | 6.690 | 7.641 | 6.220 | 7.190 | 215,615 | +0.20(+2.86%) |
Sep 21, 2015 | 6.390 | 6.990 | 6.360 | 6.990 | 122,019 | +0.74(+11.84%) |
Sep 18, 2015 | 5.860 | 6.250 | 5.830 | 6.250 | 140,214 | +0.33(+5.57%) |
Sep 17, 2015 | 5.940 | 6.130 | 5.793 | 5.920 | 102,355 | -0.02(-0.34%) |
Sep 16, 2015 | 6.450 | 6.787 | 5.900 | 5.940 | 231,233 | -0.59(-9.04%) |
Sep 15, 2015 | 6.940 | 7.350 | 6.420 | 6.530 | 146,755 | -0.43(-6.18%) |
Sep 14, 2015 | 6.350 | 7.320 | 6.350 | 6.960 | 229,504 | +0.67(+10.65%) |
Sep 11, 2015 | 6.310 | 6.550 | 6.021 | 6.290 | 74,630 | -0.11(-1.72%) |
Sep 10, 2015 | 5.800 | 6.650 | 5.600 | 6.400 | 223,307 | +0.67(+11.69%) |
Sep 09, 2015 | 5.280 | 5.880 | 5.257 | 5.730 | 191,358 | +0.53(+10.19%) |
Sep 08, 2015 | 5.110 | 5.370 | 5.050 | 5.200 | 87,071 | +0.15(+2.97%) |
Sep 04, 2015 | 5.070 | 5.050 | 5.050 | 5.050 | 84,500 | +0.01(+0.20%) |
Sep 03, 2015 | 5.010 | 5.140 | 4.890 | 5.040 | 35,515 | +0.03(+0.60%) |
Sep 02, 2015 | 4.810 | 5.100 | 4.770 | 5.010 | 42,082 | +0.21(+4.37%) |
Sep 01, 2015 | 4.870 | 4.941 | 4.600 | 4.800 | 35,440 | -0.16(-3.23%) |
Aug 31, 2015 | 4.800 | 5.040 | 4.537 | 4.960 | 56,471 | +0.29(+6.21%) |
Aug 28, 2015 | 4.500 | 4.740 | 4.312 | 4.670 | 114,718 | +0.14(+3.09%) |
Aug 27, 2015 | 4.780 | 4.870 | 4.460 | 4.530 | 100,214 | -0.10(-2.16%) |
Aug 26, 2015 | 4.870 | 4.929 | 4.300 | 4.630 | 70,215 | -0.05(-1.07%) |
Aug 25, 2015 | 4.700 | 4.985 | 4.670 | 4.680 | 22,143 | +0.13(+2.86%) |
Aug 24, 2015 | 4.670 | 4.760 | 4.270 | 4.550 | 164,952 | -0.52(-10.26%) |
Aug 21, 2015 | 5.206 | 5.240 | 4.680 | 5.070 | 69,592 | -0.03(-0.59%) |
Aug 20, 2015 | 5.290 | 5.410 | 5.090 | 5.100 | 46,390 | -0.28(-5.20%) |
Aug 19, 2015 | 5.220 | 5.609 | 5.100 | 5.380 | 87,482 | +0.05(+0.94%) |
Aug 18, 2015 | 5.480 | 5.480 | 5.030 | 5.330 | 57,379 | -0.05(-0.93%) |
Aug 17, 2015 | 5.290 | 5.390 | 4.900 | 5.380 | 102,120 | +0.08(+1.51%) |
Aug 14, 2015 | 5.340 | 5.340 | 4.800 | 5.300 | 88,115 | +0.04(+0.76%) |
Aug 13, 2015 | 5.000 | 5.360 | 4.790 | 5.260 | 203,647 | +0.39(+8.01%) |
Aug 12, 2015 | 4.150 | 4.930 | 3.750 | 4.870 | 116,720 | +0.75(+18.20%) |
Aug 11, 2015 | 4.040 | 4.120 | 3.820 | 4.120 | 90,800 | +0.24(+6.19%) |
Aug 10, 2015 | 3.800 | 4.000 | 3.630 | 3.880 | 37,489 | +0.09(+2.37%) |
Aug 07, 2015 | 3.580 | 3.860 | 3.300 | 3.790 | 141,289 | +0.35(+10.17%) |
Aug 06, 2015 | 3.490 | 3.630 | 3.410 | 3.440 | 63,166 | -0.12(-3.37%) |
Aug 05, 2015 | 3.660 | 3.741 | 3.500 | 3.560 | 40,747 | -0.11(-3.00%) |
Aug 04, 2015 | 3.940 | 3.940 | 3.595 | 3.670 | 85,045 | -0.29(-7.32%) |