Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.137 | 6.288 | 6.088 | 6.276 | 6,743,843 | +0.18(+2.98%) |
Oct 29, 2015 | 6.016 | 6.173 | 5.967 | 6.095 | 4,050,489 | +0.13(+2.13%) |
Oct 28, 2015 | 6.004 | 6.082 | 5.892 | 5.967 | 4,307,328 | -0.07(-1.10%) |
Oct 27, 2015 | 6.167 | 6.191 | 5.992 | 6.034 | 3,534,399 | -0.19(-3.02%) |
Oct 26, 2015 | 6.216 | 6.313 | 6.149 | 6.222 | 3,977,640 | +0.27(+4.48%) |
Oct 23, 2015 | 5.955 | 6.004 | 5.870 | 5.955 | 5,117,614 | +0.01(+0.10%) |
Oct 22, 2015 | 5.804 | 5.967 | 5.786 | 5.949 | 3,570,791 | +0.21(+3.59%) |
Oct 21, 2015 | 5.725 | 5.801 | 5.646 | 5.743 | 4,027,324 | -0.06(-1.04%) |
Oct 20, 2015 | 5.798 | 5.892 | 5.725 | 5.804 | 3,668,220 | -0.04(-0.73%) |
Oct 19, 2015 | 5.773 | 5.870 | 5.737 | 5.846 | 3,160,913 | -0.11(-1.83%) |
Oct 16, 2015 | 5.949 | 5.985 | 5.810 | 5.955 | 4,624,816 | -0.08(-1.31%) |
Oct 15, 2015 | 5.937 | 6.040 | 5.828 | 6.034 | 3,981,394 | +0.06(+1.01%) |
Oct 14, 2015 | 5.979 | 6.143 | 5.943 | 5.973 | 4,165,796 | -0.02(-0.30%) |
Oct 13, 2015 | 6.216 | 6.267 | 5.979 | 5.992 | 6,109,144 | -0.27(-4.35%) |
Oct 12, 2015 | 6.355 | 6.464 | 6.255 | 6.264 | 3,761,387 | -0.07(-1.05%) |
Oct 09, 2015 | 6.276 | 6.379 | 6.240 | 6.331 | 4,529,545 | +0.05(+0.77%) |
Oct 08, 2015 | 6.149 | 6.285 | 6.070 | 6.282 | 4,774,320 | +0.15(+2.47%) |
Oct 07, 2015 | 6.137 | 6.355 | 6.040 | 6.131 | 4,438,483 | +0.07(+1.10%) |
Oct 06, 2015 | 5.955 | 6.064 | 5.943 | 6.064 | 4,566,716 | +0.12(+1.93%) |
Oct 05, 2015 | 5.937 | 5.985 | 5.895 | 5.949 | 4,807,092 | +0.14(+2.40%) |
Oct 02, 2015 | 5.531 | 5.822 | 5.495 | 5.810 | 5,242,767 | +0.22(+4.01%) |
Oct 01, 2015 | 5.610 | 5.622 | 5.489 | 5.586 | 5,093,303 | +0.07(+1.28%) |
Sep 30, 2015 | 5.636 | 5.648 | 5.460 | 5.515 | 5,831,150 | +0.06(+1.11%) |
Sep 29, 2015 | 5.291 | 5.472 | 5.267 | 5.454 | 3,847,128 | +0.14(+2.61%) |
Sep 28, 2015 | 5.515 | 5.515 | 5.303 | 5.315 | 6,923,616 | -0.24(-4.24%) |
Sep 25, 2015 | 5.611 | 5.623 | 5.454 | 5.551 | 4,813,938 | +0.01(+0.11%) |
Sep 24, 2015 | 5.255 | 5.563 | 5.231 | 5.545 | 7,154,677 | +0.02(+0.44%) |
Sep 23, 2015 | 5.744 | 5.782 | 5.515 | 5.521 | 5,218,287 | -0.31(-5.28%) |
Sep 22, 2015 | 5.853 | 5.889 | 5.726 | 5.829 | 6,402,188 | -0.22(-3.60%) |
Sep 21, 2015 | 6.167 | 6.173 | 6.016 | 6.046 | 3,967,034 | -0.10(-1.67%) |
Sep 18, 2015 | 6.294 | 6.336 | 6.113 | 6.149 | 6,360,910 | -0.29(-4.50%) |
Sep 17, 2015 | 6.324 | 6.572 | 6.294 | 6.439 | 4,666,039 | -0.03(-0.47%) |
Sep 16, 2015 | 6.354 | 6.517 | 6.336 | 6.469 | 5,594,812 | +0.16(+2.59%) |
Sep 15, 2015 | 6.391 | 6.421 | 6.270 | 6.306 | 9,916,408 | -0.05(-0.76%) |
Sep 14, 2015 | 6.215 | 6.409 | 6.146 | 6.354 | 5,541,432 | +0.19(+3.14%) |
Sep 11, 2015 | 6.240 | 6.261 | 6.125 | 6.161 | 3,479,736 | -0.11(-1.83%) |
Sep 10, 2015 | 6.161 | 6.324 | 6.104 | 6.276 | 5,208,793 | -0.05(-0.86%) |
Sep 09, 2015 | 6.517 | 6.632 | 6.318 | 6.330 | 3,423,589 | -0.03(-0.47%) |
Sep 08, 2015 | 6.475 | 6.523 | 6.336 | 6.360 | 3,946,291 | +0.04(+0.67%) |
Sep 04, 2015 | 6.366 | 6.318 | 6.318 | 6.318 | 7,140,242 | -0.19(-2.97%) |
Sep 03, 2015 | 6.451 | 6.572 | 6.430 | 6.511 | 5,339,120 | -0.01(-0.09%) |
Sep 02, 2015 | 6.499 | 6.572 | 6.409 | 6.517 | 5,877,334 | +0.05(+0.75%) |
Sep 01, 2015 | 6.493 | 6.554 | 6.372 | 6.469 | 6,633,065 | -0.23(-3.38%) |
Aug 31, 2015 | 6.557 | 6.702 | 6.431 | 6.696 | 6,458,667 | -0.04(-0.54%) |
Aug 28, 2015 | 6.804 | 6.918 | 6.683 | 6.732 | 4,445,936 | -0.19(-2.70%) |
Aug 27, 2015 | 6.750 | 6.936 | 6.738 | 6.918 | 5,501,405 | +0.25(+3.79%) |
Aug 26, 2015 | 6.539 | 6.671 | 6.395 | 6.665 | 5,147,145 | +0.25(+3.84%) |
Aug 25, 2015 | 6.683 | 6.702 | 6.413 | 6.419 | 6,709,121 | +0.03(+0.47%) |
Aug 24, 2015 | 6.347 | 6.659 | 6.238 | 6.389 | 8,541,837 | -0.38(-5.60%) |
Aug 21, 2015 | 6.888 | 6.930 | 6.768 | 6.768 | 5,002,968 | -0.17(-2.51%) |
Aug 20, 2015 | 6.972 | 7.026 | 6.888 | 6.942 | 4,369,882 | -0.07(-1.03%) |
Aug 19, 2015 | 7.123 | 7.165 | 6.906 | 7.014 | 4,095,089 | -0.23(-3.24%) |
Aug 18, 2015 | 6.960 | 7.333 | 6.906 | 7.249 | 7,500,033 | +0.26(+3.70%) |
Aug 17, 2015 | 6.942 | 7.020 | 6.917 | 6.990 | 4,460,415 | -0.01(-0.17%) |
Aug 14, 2015 | 7.068 | 7.068 | 6.972 | 7.002 | 4,344,095 | +0.02(+0.26%) |
Aug 13, 2015 | 7.093 | 7.099 | 6.919 | 6.984 | 4,733,832 | -0.13(-1.86%) |
Aug 12, 2015 | 7.267 | 7.279 | 7.056 | 7.117 | 7,145,512 | -0.28(-3.74%) |
Aug 11, 2015 | 7.550 | 7.556 | 7.297 | 7.393 | 6,203,220 | -0.32(-4.13%) |
Aug 10, 2015 | 7.213 | 7.736 | 7.207 | 7.712 | 7,714,727 | +0.55(+7.64%) |
Aug 07, 2015 | 7.315 | 7.399 | 7.159 | 7.165 | 4,100,442 | -0.23(-3.09%) |
Aug 06, 2015 | 7.514 | 7.583 | 7.333 | 7.393 | 5,233,022 | -0.21(-2.77%) |
Aug 05, 2015 | 7.472 | 7.628 | 7.447 | 7.604 | 6,671,742 | +0.20(+2.68%) |
Aug 04, 2015 | 7.604 | 7.643 | 7.351 | 7.405 | 7,679,698 | -0.20(-2.61%) |