Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.578 | 6.578 | 6.281 | 6.325 | 110,152 | -0.23(-3.53%) |
Oct 29, 2015 | 6.622 | 6.711 | 6.490 | 6.556 | 43,466 | -0.02(-0.25%) |
Oct 28, 2015 | 6.523 | 6.573 | 6.413 | 6.573 | 30,723 | +0.05(+0.76%) |
Oct 27, 2015 | 6.644 | 6.677 | 6.474 | 6.523 | 13,184 | -0.17(-2.47%) |
Oct 26, 2015 | 6.700 | 6.757 | 6.584 | 6.689 | 23,517 | +0.00(+0.00%) |
Oct 23, 2015 | 6.689 | 6.727 | 6.628 | 6.689 | 30,690 | +0.00(+0.00%) |
Oct 22, 2015 | 6.375 | 6.727 | 6.375 | 6.689 | 55,686 | +0.34(+5.38%) |
Oct 21, 2015 | 6.397 | 6.463 | 6.342 | 6.347 | 18,076 | -0.06(-0.94%) |
Oct 20, 2015 | 6.512 | 6.512 | 6.347 | 6.408 | 14,457 | -0.07(-1.02%) |
Oct 19, 2015 | 6.490 | 6.584 | 6.309 | 6.474 | 46,405 | +0.01(+0.09%) |
Oct 16, 2015 | 6.375 | 6.474 | 6.262 | 6.468 | 23,215 | +0.18(+2.80%) |
Oct 15, 2015 | 6.248 | 6.325 | 6.138 | 6.292 | 33,691 | +0.10(+1.69%) |
Oct 14, 2015 | 6.210 | 6.331 | 6.133 | 6.188 | 37,213 | -0.03(-0.53%) |
Oct 13, 2015 | 6.155 | 6.221 | 6.083 | 6.221 | 46,107 | +0.01(+0.09%) |
Oct 12, 2015 | 6.221 | 6.221 | 6.171 | 6.215 | 25,709 | +0.02(+0.27%) |
Oct 09, 2015 | 6.171 | 6.215 | 6.138 | 6.199 | 18,559 | +0.02(+0.36%) |
Oct 08, 2015 | 6.166 | 6.210 | 6.110 | 6.177 | 32,447 | -0.03(-0.44%) |
Oct 07, 2015 | 6.083 | 6.248 | 6.083 | 6.204 | 20,846 | +0.11(+1.81%) |
Oct 06, 2015 | 6.177 | 6.215 | 6.055 | 6.094 | 62,967 | -0.14(-2.29%) |
Oct 05, 2015 | 6.254 | 6.302 | 6.094 | 6.237 | 246,386 | +0.10(+1.61%) |
Oct 02, 2015 | 6.105 | 6.160 | 6.055 | 6.138 | 42,810 | -0.02(-0.36%) |
Oct 01, 2015 | 6.155 | 6.177 | 6.083 | 6.160 | 58,869 | +0.04(+0.58%) |
Sep 30, 2015 | 6.033 | 6.135 | 5.989 | 6.124 | 61,277 | +0.10(+1.61%) |
Sep 29, 2015 | 6.157 | 6.167 | 5.936 | 6.027 | 106,749 | -0.05(-0.89%) |
Sep 28, 2015 | 6.210 | 6.210 | 6.038 | 6.081 | 148,536 | -0.13(-2.08%) |
Sep 25, 2015 | 6.308 | 6.308 | 6.194 | 6.210 | 37,551 | -0.07(-1.12%) |
Sep 24, 2015 | 6.254 | 6.394 | 6.146 | 6.281 | 153,622 | -0.02(-0.34%) |
Sep 23, 2015 | 5.995 | 6.318 | 5.957 | 6.302 | 105,500 | +0.30(+5.03%) |
Sep 22, 2015 | 5.973 | 6.054 | 5.957 | 6.000 | 140,182 | -0.06(-1.07%) |
Sep 21, 2015 | 5.936 | 6.108 | 5.882 | 6.065 | 120,360 | +0.16(+2.65%) |
Sep 18, 2015 | 5.644 | 5.984 | 5.558 | 5.909 | 468,628 | +0.27(+4.88%) |
Sep 17, 2015 | 5.553 | 5.661 | 5.477 | 5.634 | 485,148 | -0.05(-0.85%) |
Sep 16, 2015 | 5.596 | 5.682 | 5.440 | 5.682 | 166,195 | +0.10(+1.74%) |
Sep 15, 2015 | 5.615 | 5.763 | 5.526 | 5.585 | 126,912 | +0.01(+0.10%) |
Sep 14, 2015 | 5.623 | 5.623 | 5.547 | 5.580 | 55,909 | +0.00(+0.00%) |
Sep 11, 2015 | 5.612 | 5.634 | 5.574 | 5.580 | 34,403 | -0.04(-0.67%) |
Sep 10, 2015 | 5.682 | 5.720 | 5.612 | 5.617 | 25,870 | -0.08(-1.42%) |
Sep 09, 2015 | 5.828 | 5.828 | 5.607 | 5.698 | 115,717 | -0.11(-1.86%) |
Sep 08, 2015 | 5.591 | 5.841 | 5.515 | 5.806 | 96,090 | +0.15(+2.57%) |
Sep 04, 2015 | 5.758 | 5.661 | 5.661 | 5.661 | 184,935 | -0.18(-3.14%) |
Sep 03, 2015 | 6.065 | 6.065 | 5.785 | 5.844 | 125,357 | -0.15(-2.52%) |
Sep 02, 2015 | 6.022 | 6.043 | 5.984 | 5.995 | 42,674 | +0.03(+0.45%) |
Sep 01, 2015 | 5.952 | 6.038 | 5.919 | 5.968 | 51,616 | -0.07(-1.16%) |
Aug 31, 2015 | 6.184 | 6.184 | 6.022 | 6.038 | 39,370 | -0.06(-0.97%) |
Aug 28, 2015 | 5.938 | 6.146 | 5.938 | 6.097 | 76,537 | +0.08(+1.34%) |
Aug 27, 2015 | 6.038 | 6.108 | 5.989 | 6.016 | 96,320 | +0.01(+0.09%) |
Aug 26, 2015 | 6.205 | 6.205 | 6.011 | 6.011 | 82,471 | -0.18(-2.87%) |
Aug 25, 2015 | 6.254 | 6.308 | 5.860 | 6.189 | 177,488 | -0.12(-1.88%) |
Aug 24, 2015 | 6.248 | 6.399 | 6.232 | 6.308 | 104,320 | +0.02(+0.26%) |
Aug 21, 2015 | 6.254 | 6.356 | 6.254 | 6.291 | 57,146 | -0.01(-0.09%) |
Aug 20, 2015 | 6.303 | 6.351 | 6.259 | 6.297 | 29,743 | +0.01(+0.09%) |
Aug 19, 2015 | 6.318 | 6.361 | 6.254 | 6.291 | 90,707 | -0.03(-0.43%) |
Aug 18, 2015 | 6.421 | 6.453 | 6.302 | 6.318 | 68,788 | -0.12(-1.84%) |
Aug 17, 2015 | 6.388 | 6.497 | 6.372 | 6.437 | 90,637 | +0.01(+0.17%) |
Aug 14, 2015 | 6.254 | 6.464 | 6.254 | 6.426 | 54,124 | +0.16(+2.49%) |
Aug 13, 2015 | 6.221 | 6.367 | 6.221 | 6.270 | 50,103 | +0.02(+0.26%) |
Aug 12, 2015 | 6.388 | 6.415 | 6.210 | 6.254 | 155,923 | -0.08(-1.19%) |
Aug 11, 2015 | 6.345 | 6.405 | 6.254 | 6.329 | 157,603 | -0.03(-0.51%) |
Aug 10, 2015 | 6.502 | 6.523 | 6.302 | 6.361 | 78,366 | -0.11(-1.67%) |
Aug 07, 2015 | 6.394 | 6.593 | 6.394 | 6.469 | 120,395 | +0.03(+0.42%) |
Aug 06, 2015 | 6.475 | 6.636 | 6.254 | 6.442 | 449,093 | -0.03(-0.42%) |
Aug 05, 2015 | 6.421 | 6.539 | 6.329 | 6.469 | 91,696 | +0.03(+0.42%) |
Aug 04, 2015 | 6.529 | 6.556 | 6.415 | 6.442 | 103,402 | -0.09(-1.32%) |