Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.802 | 6.945 | 6.751 | 6.896 | 30,971,838 | +0.17(+2.49%) |
Oct 29, 2015 | 6.858 | 6.928 | 6.717 | 6.729 | 33,646,608 | -0.24(-3.45%) |
Oct 28, 2015 | 6.957 | 6.969 | 6.858 | 6.969 | 22,320,280 | +0.06(+0.81%) |
Oct 27, 2015 | 6.884 | 6.957 | 6.879 | 6.913 | 21,418,666 | -0.00(-0.07%) |
Oct 26, 2015 | 6.955 | 6.972 | 6.855 | 6.918 | 25,447,028 | -0.03(-0.45%) |
Oct 23, 2015 | 6.965 | 6.996 | 6.860 | 6.950 | 39,262,540 | +0.05(+0.67%) |
Oct 22, 2015 | 6.741 | 6.926 | 6.731 | 6.904 | 31,550,922 | +0.24(+3.61%) |
Oct 21, 2015 | 6.792 | 6.833 | 6.651 | 6.663 | 39,763,860 | -0.09(-1.30%) |
Oct 20, 2015 | 6.731 | 6.782 | 6.680 | 6.751 | 27,232,776 | -0.01(-0.14%) |
Oct 19, 2015 | 6.794 | 6.825 | 6.683 | 6.760 | 30,308,772 | -0.01(-0.18%) |
Oct 16, 2015 | 6.690 | 6.836 | 6.673 | 6.773 | 46,114,056 | +0.10(+1.57%) |
Oct 15, 2015 | 6.663 | 6.804 | 6.595 | 6.668 | 54,099,776 | +0.02(+0.26%) |
Oct 14, 2015 | 6.425 | 6.754 | 6.418 | 6.651 | 62,959,044 | +0.23(+3.64%) |
Oct 13, 2015 | 6.354 | 6.455 | 6.333 | 6.418 | 30,692,544 | +0.01(+0.19%) |
Oct 12, 2015 | 6.345 | 6.442 | 6.297 | 6.405 | 23,405,780 | +0.07(+1.07%) |
Oct 09, 2015 | 6.328 | 6.388 | 6.218 | 6.337 | 43,527,832 | -0.02(-0.38%) |
Oct 08, 2015 | 6.298 | 6.379 | 6.192 | 6.362 | 47,310,600 | +0.04(+0.58%) |
Oct 07, 2015 | 6.274 | 6.388 | 6.172 | 6.325 | 31,896,736 | +0.07(+1.05%) |
Oct 06, 2015 | 6.114 | 6.286 | 6.089 | 6.260 | 46,733,696 | +0.08(+1.30%) |
Oct 05, 2015 | 6.068 | 6.255 | 6.036 | 6.179 | 49,572,328 | +0.15(+2.50%) |
Oct 02, 2015 | 5.844 | 6.029 | 5.783 | 6.029 | 39,712,092 | +0.15(+2.61%) |
Oct 01, 2015 | 5.992 | 6.009 | 5.705 | 5.875 | 50,320,428 | -0.12(-1.95%) |
Sep 30, 2015 | 5.817 | 5.999 | 5.783 | 5.992 | 57,219,352 | +0.23(+3.96%) |
Sep 29, 2015 | 5.725 | 5.773 | 5.645 | 5.764 | 39,155,236 | +0.10(+1.76%) |
Sep 28, 2015 | 5.739 | 5.775 | 5.628 | 5.664 | 40,682,600 | -0.08(-1.31%) |
Sep 25, 2015 | 5.769 | 5.851 | 5.683 | 5.739 | 38,019,836 | +0.04(+0.73%) |
Sep 24, 2015 | 5.557 | 5.756 | 5.472 | 5.698 | 39,329,896 | +0.11(+1.91%) |
Sep 23, 2015 | 5.569 | 5.625 | 5.547 | 5.591 | 16,622,806 | +0.03(+0.48%) |
Sep 22, 2015 | 5.596 | 5.635 | 5.534 | 5.564 | 23,484,748 | -0.16(-2.72%) |
Sep 21, 2015 | 5.669 | 5.732 | 5.640 | 5.720 | 28,987,604 | +0.06(+1.03%) |
Sep 18, 2015 | 5.589 | 5.710 | 5.555 | 5.662 | 33,568,772 | -0.00(-0.09%) |
Sep 17, 2015 | 5.713 | 5.764 | 5.654 | 5.666 | 27,629,068 | +0.05(+0.91%) |
Sep 16, 2015 | 5.567 | 5.647 | 5.524 | 5.615 | 17,843,894 | +0.04(+0.70%) |
Sep 15, 2015 | 5.518 | 5.606 | 5.501 | 5.577 | 33,729,852 | +0.06(+1.10%) |
Sep 14, 2015 | 5.533 | 5.550 | 5.487 | 5.516 | 19,793,586 | +0.01(+0.18%) |
Sep 11, 2015 | 5.428 | 5.542 | 5.405 | 5.506 | 31,015,620 | +0.02(+0.31%) |
Sep 10, 2015 | 5.372 | 5.557 | 5.347 | 5.489 | 36,722,496 | +0.09(+1.57%) |
Sep 09, 2015 | 5.530 | 5.577 | 5.392 | 5.404 | 29,761,112 | -0.11(-1.98%) |
Sep 08, 2015 | 5.416 | 5.535 | 5.395 | 5.513 | 24,519,320 | +0.23(+4.28%) |
Sep 04, 2015 | 5.321 | 5.287 | 5.287 | 5.287 | 29,615,698 | -0.13(-2.34%) |
Sep 03, 2015 | 5.479 | 5.506 | 5.404 | 5.414 | 27,002,014 | +0.01(+0.27%) |
Sep 02, 2015 | 5.384 | 5.401 | 5.295 | 5.399 | 35,382,128 | +0.16(+3.01%) |
Sep 01, 2015 | 5.307 | 5.397 | 5.202 | 5.241 | 36,345,368 | -0.22(-4.09%) |
Aug 31, 2015 | 5.499 | 5.538 | 5.442 | 5.465 | 22,558,702 | -0.06(-1.10%) |
Aug 28, 2015 | 5.501 | 5.559 | 5.461 | 5.525 | 33,006,746 | +0.02(+0.44%) |
Aug 27, 2015 | 5.358 | 5.504 | 5.326 | 5.501 | 47,694,480 | +0.20(+3.76%) |
Aug 26, 2015 | 5.090 | 5.307 | 5.051 | 5.302 | 63,231,252 | +0.37(+7.54%) |
Aug 25, 2015 | 5.256 | 5.275 | 4.935 | 4.930 | 64,035,788 | -0.10(-2.08%) |
Aug 24, 2015 | 4.927 | 5.307 | 4.862 | 5.034 | 70,160,336 | -0.18(-3.54%) |
Aug 21, 2015 | 5.348 | 5.438 | 5.214 | 5.219 | 39,354,200 | -0.17(-3.11%) |
Aug 20, 2015 | 5.525 | 5.552 | 5.360 | 5.387 | 43,906,780 | -0.20(-3.61%) |
Aug 19, 2015 | 5.603 | 5.665 | 5.528 | 5.589 | 25,635,874 | -0.02(-0.39%) |
Aug 18, 2015 | 5.645 | 5.683 | 5.569 | 5.611 | 29,524,188 | -0.05(-0.91%) |
Aug 17, 2015 | 5.689 | 5.689 | 5.592 | 5.662 | 28,283,818 | -0.04(-0.64%) |
Aug 14, 2015 | 5.689 | 5.732 | 5.655 | 5.699 | 22,167,542 | +0.00(+0.09%) |
Aug 13, 2015 | 5.749 | 5.761 | 5.679 | 5.694 | 28,594,764 | -0.05(-0.84%) |
Aug 12, 2015 | 5.636 | 5.783 | 5.636 | 5.742 | 39,665,052 | +0.01(+0.25%) |
Aug 11, 2015 | 5.672 | 5.783 | 5.672 | 5.728 | 44,920,380 | -0.03(-0.50%) |
Aug 10, 2015 | 5.524 | 5.798 | 5.490 | 5.757 | 68,393,152 | +0.19(+3.48%) |
Aug 07, 2015 | 5.437 | 5.657 | 5.297 | 5.563 | 145,123,712 | +0.61(+12.37%) |
Aug 06, 2015 | 4.970 | 5.006 | 4.868 | 4.950 | 67,567,904 | -0.03(-0.63%) |
Aug 05, 2015 | 5.052 | 5.057 | 4.971 | 4.982 | 24,230,440 | +0.05(+1.03%) |
Aug 04, 2015 | 4.895 | 4.946 | 4.875 | 4.931 | 26,857,998 | +0.02(+0.39%) |