Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.590 | 5.600 | 5.420 | 5.550 | 29,335 | -0.02(-0.36%) |
Oct 29, 2015 | 5.500 | 5.600 | 5.400 | 5.570 | 8,972 | +0.08(+1.46%) |
Oct 28, 2015 | 5.440 | 5.670 | 5.370 | 5.490 | 18,751 | +0.10(+1.86%) |
Oct 27, 2015 | 5.720 | 5.720 | 5.330 | 5.390 | 23,624 | -0.19(-3.41%) |
Oct 26, 2015 | 5.420 | 5.670 | 5.420 | 5.580 | 32,112 | +0.21(+3.91%) |
Oct 23, 2015 | 5.370 | 5.480 | 5.320 | 5.370 | 7,589 | +0.06(+1.13%) |
Oct 22, 2015 | 5.560 | 5.560 | 5.230 | 5.310 | 32,319 | -0.19(-3.45%) |
Oct 21, 2015 | 6.000 | 6.000 | 5.500 | 5.500 | 36,041 | -0.43(-7.25%) |
Oct 20, 2015 | 6.100 | 6.200 | 5.800 | 5.930 | 63,259 | -0.21(-3.42%) |
Oct 19, 2015 | 5.710 | 6.480 | 5.090 | 6.140 | 80,737 | +0.34(+5.86%) |
Oct 16, 2015 | 4.500 | 5.900 | 4.260 | 5.800 | 324,958 | +1.35(+30.34%) |
Oct 15, 2015 | 3.980 | 4.820 | 3.780 | 4.450 | 156,442 | +0.60(+15.58%) |
Oct 14, 2015 | 4.050 | 4.310 | 3.850 | 3.850 | 87,972 | -0.39(-9.20%) |
Oct 13, 2015 | 3.900 | 4.473 | 3.740 | 4.240 | 64,874 | +0.30(+7.61%) |
Oct 12, 2015 | 4.000 | 4.110 | 3.880 | 3.940 | 99,574 | -0.30(-7.08%) |
Oct 09, 2015 | 3.950 | 4.410 | 3.950 | 4.240 | 14,096 | +0.18(+4.43%) |
Oct 08, 2015 | 4.120 | 4.160 | 4.060 | 4.060 | 8,696 | -0.05(-1.22%) |
Oct 07, 2015 | 4.200 | 4.300 | 3.920 | 4.110 | 100,164 | -0.19(-4.42%) |
Oct 06, 2015 | 4.410 | 4.410 | 4.200 | 4.300 | 19,660 | -0.11(-2.49%) |
Oct 05, 2015 | 4.630 | 4.790 | 4.400 | 4.410 | 75,611 | -0.25(-5.47%) |
Oct 02, 2015 | 4.750 | 4.935 | 4.570 | 4.665 | 33,797 | -0.14(-3.01%) |
Oct 01, 2015 | 4.990 | 5.000 | 4.810 | 4.810 | 7,695 | -0.10(-2.04%) |
Sep 30, 2015 | 4.700 | 5.080 | 4.700 | 4.910 | 76,710 | +0.22(+4.69%) |
Sep 29, 2015 | 4.860 | 5.140 | 4.600 | 4.690 | 35,114 | -0.31(-6.20%) |
Sep 28, 2015 | 5.500 | 5.515 | 4.990 | 5.000 | 45,804 | -0.51(-9.26%) |
Sep 25, 2015 | 5.760 | 5.760 | 5.350 | 5.510 | 124,270 | -0.33(-5.65%) |
Sep 24, 2015 | 5.800 | 6.010 | 5.550 | 5.840 | 40,028 | +0.03(+0.52%) |
Sep 23, 2015 | 5.930 | 5.970 | 5.810 | 5.810 | 2,733 | -0.12(-2.02%) |
Sep 22, 2015 | 5.920 | 6.010 | 5.880 | 5.930 | 6,719 | +0.08(+1.37%) |
Sep 21, 2015 | 5.731 | 5.890 | 5.730 | 5.850 | 2,266 | -0.05(-0.85%) |
Sep 18, 2015 | 5.890 | 6.130 | 5.790 | 5.900 | 15,301 | -0.19(-3.12%) |
Sep 17, 2015 | 6.110 | 6.400 | 5.990 | 6.090 | 33,579 | -0.06(-0.98%) |
Sep 16, 2015 | 6.020 | 6.160 | 5.820 | 6.150 | 126,351 | +0.10(+1.65%) |
Sep 15, 2015 | 6.230 | 6.290 | 6.050 | 6.050 | 15,894 | -0.15(-2.42%) |
Sep 14, 2015 | 6.180 | 6.200 | 6.170 | 6.200 | 18,161 | -0.03(-0.48%) |
Sep 11, 2015 | 6.570 | 6.570 | 6.120 | 6.230 | 72,331 | -0.29(-4.45%) |
Sep 10, 2015 | 6.270 | 6.550 | 6.080 | 6.520 | 50,214 | +0.31(+4.99%) |
Sep 09, 2015 | 6.430 | 6.480 | 6.010 | 6.210 | 24,409 | -0.15(-2.36%) |
Sep 08, 2015 | 6.380 | 6.500 | 6.250 | 6.360 | 27,716 | +0.06(+0.95%) |
Sep 04, 2015 | 6.380 | 6.300 | 6.300 | 6.300 | 25,700 | -0.12(-1.87%) |
Sep 03, 2015 | 5.900 | 6.500 | 5.840 | 6.420 | 74,139 | +0.48(+8.08%) |
Sep 02, 2015 | 5.660 | 6.030 | 5.560 | 5.940 | 98,293 | +0.33(+5.88%) |
Sep 01, 2015 | 5.530 | 5.630 | 5.480 | 5.610 | 12,304 | -0.06(-1.06%) |
Aug 31, 2015 | 5.540 | 5.710 | 5.520 | 5.670 | 13,379 | +0.13(+2.35%) |
Aug 28, 2015 | 5.530 | 5.610 | 5.370 | 5.540 | 54,980 | +0.10(+1.84%) |
Aug 27, 2015 | 5.050 | 5.580 | 5.000 | 5.440 | 85,899 | +0.54(+11.02%) |
Aug 26, 2015 | 4.640 | 5.110 | 4.560 | 4.900 | 53,138 | +0.37(+8.17%) |
Aug 25, 2015 | 4.240 | 5.090 | 4.240 | 4.530 | 44,970 | +0.35(+8.37%) |
Aug 24, 2015 | 4.000 | 4.350 | 4.000 | 4.180 | 57,193 | +0.04(+0.97%) |
Aug 21, 2015 | 3.860 | 4.300 | 3.660 | 4.140 | 99,131 | +0.13(+3.24%) |
Aug 20, 2015 | 4.210 | 4.290 | 3.880 | 4.010 | 36,907 | -0.16(-3.84%) |
Aug 19, 2015 | 4.430 | 4.440 | 4.075 | 4.170 | 61,676 | -0.35(-7.74%) |
Aug 18, 2015 | 4.620 | 4.750 | 4.360 | 4.520 | 50,304 | -0.10(-2.17%) |
Aug 17, 2015 | 4.810 | 5.070 | 4.400 | 4.620 | 44,822 | -0.17(-3.55%) |
Aug 14, 2015 | 5.190 | 5.190 | 4.750 | 4.790 | 20,480 | -0.17(-3.43%) |
Aug 13, 2015 | 5.020 | 5.490 | 4.950 | 4.960 | 157,225 | -0.05(-1.00%) |
Aug 12, 2015 | 5.400 | 5.540 | 4.580 | 5.010 | 160,846 | -0.53(-9.57%) |
Aug 11, 2015 | 5.680 | 5.690 | 5.410 | 5.540 | 34,525 | -0.12(-2.12%) |
Aug 10, 2015 | 5.900 | 5.900 | 5.650 | 5.660 | 50,478 | -0.24(-4.07%) |
Aug 07, 2015 | 5.750 | 5.900 | 5.660 | 5.900 | 9,971 | +0.05(+0.85%) |
Aug 06, 2015 | 5.950 | 5.990 | 5.750 | 5.850 | 20,900 | -0.08(-1.35%) |
Aug 05, 2015 | 5.800 | 6.140 | 5.710 | 5.930 | 39,209 | +0.08(+1.37%) |
Aug 04, 2015 | 5.790 | 5.890 | 5.750 | 5.850 | 13,150 | +0.10(+1.74%) |