Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.903 | 5.935 | 5.887 | 5.895 | 23,111,616 | +0.08(+1.37%) |
Oct 29, 2015 | 5.276 | 5.840 | 5.689 | 5.816 | 73,469,072 | +0.54(+10.24%) |
Oct 28, 2015 | 5.212 | 5.339 | 5.196 | 5.276 | 11,084,364 | +0.05(+0.91%) |
Oct 27, 2015 | 5.292 | 5.307 | 5.188 | 5.228 | 10,413,213 | -0.11(-2.08%) |
Oct 26, 2015 | 5.331 | 5.363 | 5.292 | 5.339 | 9,310,978 | -0.07(-1.32%) |
Oct 23, 2015 | 5.403 | 5.466 | 5.379 | 5.411 | 12,291,719 | -0.15(-2.71%) |
Oct 22, 2015 | 5.546 | 5.586 | 5.530 | 5.562 | 9,520,161 | +0.05(+0.86%) |
Oct 21, 2015 | 5.554 | 5.570 | 5.498 | 5.514 | 8,024,611 | -0.02(-0.29%) |
Oct 20, 2015 | 5.490 | 5.530 | 5.482 | 5.530 | 9,446,514 | -0.04(-0.71%) |
Oct 19, 2015 | 5.554 | 5.578 | 5.530 | 5.570 | 7,674,040 | -0.01(-0.14%) |
Oct 16, 2015 | 5.546 | 5.578 | 5.506 | 5.578 | 7,038,397 | -0.04(-0.71%) |
Oct 15, 2015 | 5.506 | 5.629 | 5.498 | 5.617 | 15,488,312 | +0.13(+2.32%) |
Oct 14, 2015 | 5.490 | 5.498 | 5.443 | 5.490 | 16,532,270 | +0.09(+1.62%) |
Oct 13, 2015 | 5.506 | 5.514 | 5.403 | 5.403 | 14,042,345 | -0.09(-1.59%) |
Oct 12, 2015 | 5.498 | 5.530 | 5.474 | 5.490 | 5,645,737 | -0.06(-1.00%) |
Oct 09, 2015 | 5.538 | 5.570 | 5.482 | 5.546 | 15,638,073 | -0.05(-0.85%) |
Oct 08, 2015 | 5.530 | 5.609 | 5.490 | 5.593 | 12,298,511 | +0.00(+0.00%) |
Oct 07, 2015 | 5.554 | 5.593 | 5.498 | 5.593 | 14,134,307 | +0.05(+0.86%) |
Oct 06, 2015 | 5.530 | 5.578 | 5.498 | 5.546 | 22,050,886 | +0.04(+0.72%) |
Oct 05, 2015 | 5.482 | 5.546 | 5.474 | 5.506 | 11,082,042 | +0.02(+0.29%) |
Oct 02, 2015 | 5.347 | 5.498 | 5.331 | 5.490 | 19,387,914 | +0.18(+3.44%) |
Oct 01, 2015 | 5.347 | 5.355 | 5.244 | 5.307 | 12,067,369 | -0.08(-1.48%) |
Sep 30, 2015 | 5.403 | 5.427 | 5.355 | 5.387 | 19,378,702 | +0.16(+3.04%) |
Sep 29, 2015 | 5.156 | 5.276 | 5.149 | 5.228 | 12,366,686 | +0.10(+1.86%) |
Sep 28, 2015 | 5.196 | 5.196 | 5.121 | 5.133 | 12,189,757 | -0.09(-1.67%) |
Sep 25, 2015 | 5.252 | 5.280 | 5.184 | 5.220 | 25,222,832 | -0.07(-1.35%) |
Sep 24, 2015 | 5.252 | 5.292 | 5.192 | 5.292 | 11,138,082 | +0.01(+0.15%) |
Sep 23, 2015 | 5.292 | 5.323 | 5.244 | 5.284 | 12,305,857 | +0.10(+1.99%) |
Sep 22, 2015 | 5.172 | 5.204 | 5.133 | 5.180 | 9,305,952 | -0.08(-1.51%) |
Sep 21, 2015 | 5.284 | 5.307 | 5.244 | 5.260 | 9,401,256 | +0.02(+0.30%) |
Sep 18, 2015 | 5.355 | 5.315 | 5.228 | 5.244 | 16,131,580 | -0.11(-2.08%) |
Sep 17, 2015 | 5.323 | 5.427 | 5.307 | 5.355 | 16,489,391 | +0.02(+0.30%) |
Sep 16, 2015 | 5.323 | 5.371 | 5.299 | 5.339 | 10,874,571 | +0.10(+1.82%) |
Sep 15, 2015 | 5.252 | 5.276 | 5.220 | 5.244 | 8,273,556 | -0.02(-0.30%) |
Sep 14, 2015 | 5.268 | 5.276 | 5.236 | 5.260 | 13,297,943 | +0.09(+1.69%) |
Sep 11, 2015 | 5.188 | 5.204 | 5.125 | 5.172 | 12,854,691 | -0.03(-0.61%) |
Sep 10, 2015 | 5.180 | 5.224 | 5.160 | 5.204 | 11,954,209 | +0.10(+1.87%) |
Sep 09, 2015 | 5.196 | 5.224 | 5.101 | 5.109 | 20,821,300 | +0.05(+0.94%) |
Sep 08, 2015 | 5.037 | 5.069 | 4.998 | 5.061 | 9,134,715 | +0.17(+3.41%) |
Sep 04, 2015 | 4.942 | 4.894 | 4.894 | 4.894 | 8,497,912 | -0.10(-1.91%) |
Sep 03, 2015 | 4.990 | 5.053 | 4.966 | 4.990 | 11,008,224 | +0.05(+0.96%) |
Sep 02, 2015 | 4.942 | 4.958 | 4.870 | 4.942 | 13,582,531 | +0.09(+1.80%) |
Sep 01, 2015 | 4.855 | 4.910 | 4.815 | 4.855 | 15,394,131 | -0.10(-2.08%) |
Aug 31, 2015 | 4.982 | 4.990 | 4.910 | 4.958 | 12,868,467 | -0.06(-1.27%) |
Aug 28, 2015 | 4.974 | 5.061 | 4.974 | 5.021 | 9,988,938 | +0.00(+0.00%) |
Aug 27, 2015 | 5.021 | 5.045 | 4.958 | 5.021 | 15,453,961 | +0.06(+1.12%) |
Aug 26, 2015 | 5.061 | 5.061 | 4.839 | 4.966 | 30,510,220 | +0.16(+3.31%) |
Aug 25, 2015 | 4.966 | 5.006 | 4.799 | 4.807 | 28,686,326 | +0.14(+3.07%) |
Aug 24, 2015 | 4.640 | 4.783 | 4.537 | 4.664 | 35,549,056 | -0.21(-4.40%) |
Aug 21, 2015 | 4.990 | 5.027 | 4.851 | 4.878 | 18,244,234 | -0.07(-1.44%) |
Aug 20, 2015 | 5.085 | 5.101 | 4.954 | 4.950 | 10,958,798 | -0.18(-3.56%) |
Aug 19, 2015 | 5.164 | 5.180 | 5.085 | 5.133 | 13,230,975 | -0.11(-2.12%) |
Aug 18, 2015 | 5.276 | 5.284 | 5.228 | 5.244 | 6,980,271 | -0.01(-0.15%) |
Aug 17, 2015 | 5.196 | 5.268 | 5.172 | 5.252 | 7,243,394 | +0.00(+0.00%) |
Aug 14, 2015 | 5.260 | 5.273 | 5.220 | 5.252 | 6,632,378 | -0.02(-0.45%) |
Aug 13, 2015 | 5.292 | 5.339 | 5.276 | 5.276 | 9,881,214 | +0.00(+0.00%) |
Aug 12, 2015 | 5.220 | 5.299 | 5.172 | 5.276 | 15,602,986 | +0.00(+0.00%) |
Aug 11, 2015 | 5.339 | 5.347 | 5.228 | 5.276 | 13,518,976 | -0.18(-3.35%) |
Aug 10, 2015 | 5.379 | 5.474 | 5.379 | 5.458 | 6,092,439 | +0.07(+1.33%) |
Aug 07, 2015 | 5.379 | 5.387 | 5.331 | 5.387 | 9,110,273 | -0.02(-0.44%) |
Aug 06, 2015 | 5.474 | 5.482 | 5.403 | 5.411 | 11,738,149 | -0.03(-0.58%) |
Aug 05, 2015 | 5.474 | 5.506 | 5.442 | 5.442 | 8,599,063 | -0.02(-0.29%) |
Aug 04, 2015 | 5.506 | 5.530 | 5.435 | 5.458 | 10,119,591 | -0.05(-0.87%) |