Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.876 | 5.908 | 5.615 | 5.687 | 19,094,148 | -0.15(-2.62%) |
Oct 29, 2015 | 5.930 | 5.966 | 5.804 | 5.840 | 9,723,212 | -0.13(-2.11%) |
Oct 28, 2015 | 5.876 | 6.111 | 5.854 | 5.966 | 15,078,979 | +0.09(+1.53%) |
Oct 27, 2015 | 5.994 | 6.084 | 5.759 | 5.876 | 30,830,254 | -0.20(-3.26%) |
Oct 26, 2015 | 6.282 | 6.345 | 6.057 | 6.075 | 20,215,924 | -0.22(-3.44%) |
Oct 23, 2015 | 6.372 | 6.372 | 6.075 | 6.291 | 33,016,060 | -0.02(-0.29%) |
Oct 22, 2015 | 6.670 | 6.688 | 6.264 | 6.309 | 40,875,900 | -0.44(-6.54%) |
Oct 21, 2015 | 6.904 | 6.994 | 6.751 | 6.751 | 13,428,254 | -0.23(-3.23%) |
Oct 20, 2015 | 6.967 | 7.066 | 6.922 | 6.976 | 11,116,552 | -0.02(-0.26%) |
Oct 19, 2015 | 6.994 | 7.102 | 6.940 | 6.994 | 21,217,786 | -0.13(-1.77%) |
Oct 16, 2015 | 7.039 | 7.138 | 6.940 | 7.120 | 7,930,011 | +0.11(+1.54%) |
Oct 15, 2015 | 7.174 | 7.174 | 6.976 | 7.012 | 12,409,344 | -0.16(-2.26%) |
Oct 14, 2015 | 6.976 | 7.174 | 6.931 | 7.174 | 12,451,147 | +0.21(+2.98%) |
Oct 13, 2015 | 6.823 | 7.057 | 6.769 | 6.967 | 10,624,405 | +0.02(+0.26%) |
Oct 12, 2015 | 7.030 | 7.201 | 6.877 | 6.949 | 17,295,650 | -0.14(-2.03%) |
Oct 09, 2015 | 7.219 | 7.332 | 7.057 | 7.093 | 16,807,416 | -0.05(-0.76%) |
Oct 08, 2015 | 6.985 | 7.192 | 6.958 | 7.147 | 18,756,482 | +0.13(+1.80%) |
Oct 07, 2015 | 6.832 | 7.021 | 6.787 | 7.021 | 20,544,896 | +0.32(+4.85%) |
Oct 06, 2015 | 6.624 | 6.715 | 6.588 | 6.697 | 11,263,653 | +0.07(+1.09%) |
Oct 05, 2015 | 6.489 | 6.733 | 6.480 | 6.624 | 17,744,366 | +0.20(+3.09%) |
Oct 02, 2015 | 6.183 | 6.440 | 6.138 | 6.426 | 13,447,603 | +0.10(+1.57%) |
Oct 01, 2015 | 6.318 | 6.462 | 6.210 | 6.327 | 14,075,015 | +0.03(+0.43%) |
Sep 30, 2015 | 6.228 | 6.300 | 6.057 | 6.300 | 15,029,011 | +0.20(+3.25%) |
Sep 29, 2015 | 6.048 | 6.187 | 5.926 | 6.102 | 16,803,454 | +0.13(+2.11%) |
Sep 28, 2015 | 6.084 | 6.210 | 5.966 | 5.976 | 14,287,941 | -0.31(-4.88%) |
Sep 25, 2015 | 6.399 | 6.444 | 6.210 | 6.282 | 13,494,175 | -0.04(-0.57%) |
Sep 24, 2015 | 6.201 | 6.404 | 5.994 | 6.318 | 27,334,516 | -0.01(-0.14%) |
Sep 23, 2015 | 6.606 | 6.633 | 6.241 | 6.327 | 23,390,888 | -0.29(-4.36%) |
Sep 22, 2015 | 6.742 | 6.778 | 6.597 | 6.615 | 12,650,211 | -0.29(-4.18%) |
Sep 21, 2015 | 6.967 | 6.994 | 6.850 | 6.904 | 7,586,075 | -0.04(-0.52%) |
Sep 18, 2015 | 7.174 | 7.174 | 6.904 | 6.940 | 17,905,838 | -0.28(-3.87%) |
Sep 17, 2015 | 7.282 | 7.372 | 7.111 | 7.219 | 24,448,206 | -0.20(-2.67%) |
Sep 16, 2015 | 7.183 | 7.481 | 7.111 | 7.418 | 17,548,840 | +0.33(+4.71%) |
Sep 15, 2015 | 7.057 | 7.147 | 6.994 | 7.084 | 7,308,243 | +0.02(+0.26%) |
Sep 14, 2015 | 6.949 | 7.093 | 6.868 | 7.066 | 6,746,550 | +0.10(+1.42%) |
Sep 11, 2015 | 6.949 | 6.989 | 6.845 | 6.967 | 8,483,544 | -0.03(-0.39%) |
Sep 10, 2015 | 6.805 | 7.012 | 6.697 | 6.994 | 13,437,833 | +0.18(+2.65%) |
Sep 09, 2015 | 6.976 | 7.057 | 6.805 | 6.814 | 15,512,798 | -0.05(-0.66%) |
Sep 08, 2015 | 6.787 | 6.895 | 6.715 | 6.859 | 11,102,582 | +0.23(+3.54%) |
Sep 04, 2015 | 6.597 | 6.624 | 6.624 | 6.624 | 12,912,915 | -0.20(-2.91%) |
Sep 03, 2015 | 6.778 | 7.003 | 6.769 | 6.823 | 15,187,634 | +0.02(+0.26%) |
Sep 02, 2015 | 6.660 | 6.814 | 6.507 | 6.805 | 14,102,049 | +0.25(+3.85%) |
Sep 01, 2015 | 6.778 | 6.904 | 6.525 | 6.552 | 21,868,194 | -0.53(-7.51%) |
Aug 31, 2015 | 6.877 | 7.102 | 6.688 | 7.084 | 15,770,552 | +0.16(+2.34%) |
Aug 28, 2015 | 6.724 | 6.994 | 6.724 | 6.922 | 15,077,068 | +0.00(+0.00%) |
Aug 27, 2015 | 6.435 | 6.931 | 6.435 | 6.922 | 25,905,466 | +0.54(+8.47%) |
Aug 26, 2015 | 6.363 | 6.435 | 6.129 | 6.381 | 17,597,250 | +0.15(+2.46%) |
Aug 25, 2015 | 6.561 | 6.561 | 6.219 | 6.228 | 15,961,748 | +0.06(+1.02%) |
Aug 24, 2015 | 5.516 | 6.273 | 5.516 | 6.165 | 26,435,726 | -0.10(-1.58%) |
Aug 21, 2015 | 6.597 | 6.633 | 6.259 | 6.264 | 36,609,100 | -0.48(-7.09%) |
Aug 20, 2015 | 6.994 | 7.003 | 6.724 | 6.742 | 21,862,800 | -0.32(-4.59%) |
Aug 19, 2015 | 7.210 | 7.273 | 7.066 | 7.066 | 18,411,048 | -0.21(-2.85%) |
Aug 18, 2015 | 7.156 | 7.273 | 7.102 | 7.273 | 12,879,040 | +0.11(+1.51%) |
Aug 17, 2015 | 7.183 | 7.282 | 7.147 | 7.165 | 8,132,227 | -0.08(-1.12%) |
Aug 14, 2015 | 7.165 | 7.309 | 7.165 | 7.246 | 8,355,400 | +0.05(+0.63%) |
Aug 13, 2015 | 7.282 | 7.318 | 7.134 | 7.201 | 8,660,550 | -0.08(-1.11%) |
Aug 12, 2015 | 7.228 | 7.318 | 7.111 | 7.282 | 21,094,690 | +0.00(+0.00%) |
Aug 11, 2015 | 7.724 | 7.742 | 7.282 | 7.282 | 21,008,772 | -0.55(-7.02%) |
Aug 10, 2015 | 7.724 | 7.832 | 7.688 | 7.832 | 13,326,483 | +0.15(+2.00%) |
Aug 07, 2015 | 7.427 | 7.724 | 7.400 | 7.679 | 18,176,044 | +0.24(+3.27%) |
Aug 06, 2015 | 7.228 | 7.445 | 7.228 | 7.436 | 10,396,221 | +0.21(+2.87%) |
Aug 05, 2015 | 7.544 | 7.544 | 7.219 | 7.228 | 14,398,532 | -0.15(-2.08%) |
Aug 04, 2015 | 7.580 | 7.598 | 7.363 | 7.382 | 15,205,690 | -0.18(-2.38%) |