Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.123 | 6.156 | 6.106 | 6.114 | 22,283,388 | +0.08(+1.37%) |
Oct 29, 2015 | 5.472 | 6.057 | 5.900 | 6.032 | 70,836,232 | +0.56(+10.24%) |
Oct 28, 2015 | 5.406 | 5.538 | 5.389 | 5.472 | 10,687,144 | +0.05(+0.91%) |
Oct 27, 2015 | 5.488 | 5.505 | 5.381 | 5.422 | 10,040,045 | -0.12(-2.08%) |
Oct 26, 2015 | 5.529 | 5.562 | 5.488 | 5.538 | 8,977,309 | -0.07(-1.32%) |
Oct 23, 2015 | 5.604 | 5.670 | 5.579 | 5.612 | 11,851,232 | -0.16(-2.71%) |
Oct 22, 2015 | 5.752 | 5.793 | 5.735 | 5.768 | 9,178,996 | +0.05(+0.86%) |
Oct 21, 2015 | 5.760 | 5.777 | 5.702 | 5.719 | 7,737,041 | -0.02(-0.29%) |
Oct 20, 2015 | 5.694 | 5.735 | 5.686 | 5.735 | 9,107,989 | -0.04(-0.71%) |
Oct 19, 2015 | 5.760 | 5.785 | 5.735 | 5.777 | 7,399,033 | -0.01(-0.14%) |
Oct 16, 2015 | 5.752 | 5.785 | 5.711 | 5.785 | 6,786,169 | -0.04(-0.71%) |
Oct 15, 2015 | 5.711 | 5.838 | 5.702 | 5.826 | 14,933,272 | +0.13(+2.32%) |
Oct 14, 2015 | 5.694 | 5.702 | 5.645 | 5.694 | 15,939,819 | +0.09(+1.62%) |
Oct 13, 2015 | 5.711 | 5.719 | 5.604 | 5.604 | 13,539,123 | -0.09(-1.59%) |
Oct 12, 2015 | 5.702 | 5.735 | 5.678 | 5.694 | 5,443,416 | -0.06(-1.00%) |
Oct 09, 2015 | 5.744 | 5.777 | 5.686 | 5.752 | 15,077,667 | -0.05(-0.85%) |
Oct 08, 2015 | 5.735 | 5.818 | 5.694 | 5.801 | 11,857,782 | +0.00(+0.00%) |
Oct 07, 2015 | 5.760 | 5.801 | 5.702 | 5.801 | 13,627,790 | +0.05(+0.86%) |
Oct 06, 2015 | 5.735 | 5.785 | 5.702 | 5.752 | 21,260,670 | +0.04(+0.72%) |
Oct 05, 2015 | 5.686 | 5.752 | 5.678 | 5.711 | 10,684,905 | +0.02(+0.29%) |
Oct 02, 2015 | 5.546 | 5.702 | 5.529 | 5.694 | 18,693,128 | +0.19(+3.44%) |
Oct 01, 2015 | 5.546 | 5.554 | 5.439 | 5.505 | 11,634,923 | -0.08(-1.48%) |
Sep 30, 2015 | 5.604 | 5.628 | 5.554 | 5.587 | 18,684,246 | +0.16(+3.04%) |
Sep 29, 2015 | 5.348 | 5.472 | 5.340 | 5.422 | 11,923,513 | +0.10(+1.86%) |
Sep 28, 2015 | 5.389 | 5.389 | 5.311 | 5.323 | 11,752,925 | -0.09(-1.67%) |
Sep 25, 2015 | 5.447 | 5.476 | 5.377 | 5.414 | 24,318,944 | -0.07(-1.35%) |
Sep 24, 2015 | 5.447 | 5.488 | 5.385 | 5.488 | 10,738,937 | +0.01(+0.15%) |
Sep 23, 2015 | 5.488 | 5.521 | 5.439 | 5.480 | 11,864,864 | +0.11(+1.99%) |
Sep 22, 2015 | 5.365 | 5.398 | 5.323 | 5.373 | 8,972,464 | -0.08(-1.51%) |
Sep 21, 2015 | 5.480 | 5.505 | 5.439 | 5.455 | 9,064,352 | +0.02(+0.30%) |
Sep 18, 2015 | 5.554 | 5.513 | 5.422 | 5.439 | 15,553,488 | -0.12(-2.08%) |
Sep 17, 2015 | 5.521 | 5.628 | 5.505 | 5.554 | 15,898,477 | +0.02(+0.30%) |
Sep 16, 2015 | 5.521 | 5.571 | 5.496 | 5.538 | 10,484,869 | +0.10(+1.82%) |
Sep 15, 2015 | 5.447 | 5.472 | 5.414 | 5.439 | 7,977,064 | -0.02(-0.30%) |
Sep 14, 2015 | 5.463 | 5.472 | 5.431 | 5.455 | 12,821,397 | +0.09(+1.69%) |
Sep 11, 2015 | 5.381 | 5.398 | 5.315 | 5.365 | 12,394,029 | -0.03(-0.61%) |
Sep 10, 2015 | 5.373 | 5.418 | 5.352 | 5.398 | 11,525,817 | +0.10(+1.87%) |
Sep 09, 2015 | 5.389 | 5.418 | 5.290 | 5.299 | 20,075,146 | +0.05(+0.94%) |
Sep 08, 2015 | 5.225 | 5.257 | 5.183 | 5.249 | 8,807,363 | +0.17(+3.41%) |
Sep 04, 2015 | 5.126 | 5.076 | 5.076 | 5.076 | 8,193,380 | -0.10(-1.91%) |
Sep 03, 2015 | 5.175 | 5.241 | 5.150 | 5.175 | 10,613,733 | +0.05(+0.96%) |
Sep 02, 2015 | 5.126 | 5.142 | 5.051 | 5.126 | 13,095,787 | +0.09(+1.80%) |
Sep 01, 2015 | 5.035 | 5.093 | 4.994 | 5.035 | 14,842,466 | -0.11(-2.08%) |
Aug 31, 2015 | 5.167 | 5.175 | 5.093 | 5.142 | 12,407,312 | -0.07(-1.27%) |
Aug 28, 2015 | 5.159 | 5.249 | 5.159 | 5.208 | 9,630,974 | +0.00(+0.00%) |
Aug 27, 2015 | 5.208 | 5.233 | 5.142 | 5.208 | 14,900,152 | +0.06(+1.12%) |
Aug 26, 2015 | 5.249 | 5.249 | 5.019 | 5.150 | 29,416,854 | +0.16(+3.31%) |
Aug 25, 2015 | 5.150 | 5.192 | 4.977 | 4.986 | 27,658,322 | +0.15(+3.07%) |
Aug 24, 2015 | 4.812 | 4.961 | 4.705 | 4.837 | 34,275,120 | -0.22(-4.40%) |
Aug 21, 2015 | 5.175 | 5.214 | 5.031 | 5.060 | 17,590,434 | -0.07(-1.44%) |
Aug 20, 2015 | 5.274 | 5.290 | 5.138 | 5.134 | 10,566,078 | -0.19(-3.56%) |
Aug 19, 2015 | 5.356 | 5.373 | 5.274 | 5.323 | 12,756,829 | -0.12(-2.12%) |
Aug 18, 2015 | 5.472 | 5.480 | 5.422 | 5.439 | 6,730,125 | -0.01(-0.15%) |
Aug 17, 2015 | 5.389 | 5.463 | 5.365 | 5.447 | 6,983,819 | +0.00(+0.00%) |
Aug 14, 2015 | 5.455 | 5.469 | 5.414 | 5.447 | 6,394,700 | -0.02(-0.45%) |
Aug 13, 2015 | 5.488 | 5.538 | 5.472 | 5.472 | 9,527,111 | +0.00(+0.00%) |
Aug 12, 2015 | 5.414 | 5.496 | 5.365 | 5.472 | 15,043,836 | +0.00(+0.00%) |
Aug 11, 2015 | 5.538 | 5.546 | 5.422 | 5.472 | 13,034,509 | -0.19(-3.35%) |
Aug 10, 2015 | 5.579 | 5.678 | 5.579 | 5.661 | 5,874,110 | +0.07(+1.33%) |
Aug 07, 2015 | 5.579 | 5.587 | 5.529 | 5.587 | 8,783,797 | -0.02(-0.44%) |
Aug 06, 2015 | 5.678 | 5.686 | 5.604 | 5.612 | 11,317,500 | -0.03(-0.58%) |
Aug 05, 2015 | 5.678 | 5.711 | 5.645 | 5.645 | 8,290,906 | -0.02(-0.29%) |
Aug 04, 2015 | 5.711 | 5.735 | 5.637 | 5.661 | 9,756,945 | -0.05(-0.87%) |