Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.797 | 5.808 | 5.739 | 5.768 | 1,118,383 | -0.04(-0.62%) |
Oct 29, 2015 | 5.818 | 5.826 | 5.797 | 5.804 | 1,142,316 | -0.12(-1.95%) |
Oct 28, 2015 | 5.855 | 5.927 | 5.855 | 5.920 | 2,058,101 | +0.09(+1.49%) |
Oct 27, 2015 | 5.804 | 5.833 | 5.790 | 5.833 | 876,852 | -0.04(-0.74%) |
Oct 26, 2015 | 5.884 | 5.912 | 5.840 | 5.876 | 1,095,710 | +0.00(+0.00%) |
Oct 23, 2015 | 5.818 | 5.884 | 5.818 | 5.876 | 1,450,804 | +0.09(+1.50%) |
Oct 22, 2015 | 5.746 | 5.818 | 5.739 | 5.790 | 1,707,754 | +0.08(+1.39%) |
Oct 21, 2015 | 5.782 | 5.804 | 5.703 | 5.710 | 2,036,675 | +0.00(+0.00%) |
Oct 20, 2015 | 5.703 | 5.739 | 5.696 | 5.710 | 2,379,479 | +0.07(+1.15%) |
Oct 19, 2015 | 5.616 | 5.659 | 5.602 | 5.645 | 1,779,531 | -0.07(-1.14%) |
Oct 16, 2015 | 5.638 | 5.725 | 5.634 | 5.710 | 1,924,960 | +0.05(+0.89%) |
Oct 15, 2015 | 5.609 | 5.681 | 5.587 | 5.659 | 1,217,233 | +0.12(+2.09%) |
Oct 14, 2015 | 5.602 | 5.621 | 5.529 | 5.544 | 1,154,974 | -0.17(-2.91%) |
Oct 13, 2015 | 5.710 | 5.761 | 5.688 | 5.710 | 977,185 | -0.12(-2.11%) |
Oct 12, 2015 | 5.833 | 5.855 | 5.811 | 5.833 | 856,440 | +0.01(+0.25%) |
Oct 09, 2015 | 5.826 | 5.847 | 5.804 | 5.818 | 1,078,821 | -0.06(-0.98%) |
Oct 08, 2015 | 5.811 | 5.891 | 5.790 | 5.876 | 1,037,819 | +0.08(+1.37%) |
Oct 07, 2015 | 5.797 | 5.847 | 5.746 | 5.797 | 3,018,801 | +0.04(+0.75%) |
Oct 06, 2015 | 5.768 | 5.797 | 5.725 | 5.753 | 1,468,175 | -0.04(-0.75%) |
Oct 05, 2015 | 5.753 | 5.818 | 5.739 | 5.797 | 1,428,219 | +0.12(+2.04%) |
Oct 02, 2015 | 5.587 | 5.681 | 5.511 | 5.681 | 2,341,827 | +0.06(+1.03%) |
Oct 01, 2015 | 5.609 | 5.638 | 5.566 | 5.623 | 1,142,698 | +0.11(+1.97%) |
Sep 30, 2015 | 5.457 | 5.515 | 5.432 | 5.515 | 1,233,544 | +0.08(+1.46%) |
Sep 29, 2015 | 5.399 | 5.435 | 5.374 | 5.435 | 1,259,578 | -0.02(-0.40%) |
Sep 28, 2015 | 5.580 | 5.587 | 5.450 | 5.457 | 1,232,429 | -0.10(-1.82%) |
Sep 25, 2015 | 5.659 | 5.667 | 5.540 | 5.558 | 1,064,743 | +0.19(+3.52%) |
Sep 24, 2015 | 5.369 | 5.383 | 5.270 | 5.369 | 1,969,776 | -0.04(-0.66%) |
Sep 23, 2015 | 5.440 | 5.447 | 5.387 | 5.405 | 870,356 | -0.04(-0.78%) |
Sep 22, 2015 | 5.419 | 5.455 | 5.391 | 5.447 | 853,862 | -0.06(-1.16%) |
Sep 21, 2015 | 5.476 | 5.547 | 5.476 | 5.511 | 1,095,041 | +0.03(+0.52%) |
Sep 18, 2015 | 5.533 | 5.540 | 5.469 | 5.483 | 1,773,454 | -0.23(-4.10%) |
Sep 17, 2015 | 5.711 | 5.810 | 5.696 | 5.718 | 1,324,441 | -0.02(-0.37%) |
Sep 16, 2015 | 5.696 | 5.760 | 5.689 | 5.739 | 1,734,652 | +0.08(+1.38%) |
Sep 15, 2015 | 5.597 | 5.668 | 5.568 | 5.661 | 1,853,741 | +0.07(+1.27%) |
Sep 14, 2015 | 5.597 | 5.604 | 5.547 | 5.590 | 2,011,822 | -0.04(-0.63%) |
Sep 11, 2015 | 5.590 | 5.632 | 5.575 | 5.625 | 1,605,450 | +0.04(+0.64%) |
Sep 10, 2015 | 5.554 | 5.611 | 5.533 | 5.590 | 2,011,932 | +0.02(+0.38%) |
Sep 09, 2015 | 5.661 | 5.689 | 5.561 | 5.568 | 1,278,397 | -0.02(-0.38%) |
Sep 08, 2015 | 5.561 | 5.600 | 5.540 | 5.590 | 1,971,683 | +0.14(+2.48%) |
Sep 04, 2015 | 5.483 | 5.455 | 5.455 | 5.455 | 1,821,138 | -0.23(-4.01%) |
Sep 03, 2015 | 5.654 | 5.718 | 5.654 | 5.682 | 1,072,051 | -0.02(-0.37%) |
Sep 02, 2015 | 5.703 | 5.711 | 5.611 | 5.703 | 1,132,472 | +0.13(+2.30%) |
Sep 01, 2015 | 5.604 | 5.647 | 5.547 | 5.575 | 3,322,645 | -0.26(-4.39%) |
Aug 31, 2015 | 5.824 | 5.860 | 5.803 | 5.831 | 1,815,045 | -0.09(-1.56%) |
Aug 28, 2015 | 5.874 | 5.938 | 5.872 | 5.924 | 1,991,724 | +0.06(+1.09%) |
Aug 27, 2015 | 5.810 | 5.910 | 5.789 | 5.860 | 2,433,308 | +0.17(+3.00%) |
Aug 26, 2015 | 5.654 | 5.696 | 5.551 | 5.689 | 4,047,974 | +0.20(+3.63%) |
Aug 25, 2015 | 5.654 | 5.689 | 5.490 | 5.490 | 4,211,233 | +0.07(+1.31%) |
Aug 24, 2015 | 5.220 | 5.703 | 5.163 | 5.419 | 5,290,037 | -0.23(-4.03%) |
Aug 21, 2015 | 5.860 | 5.860 | 5.647 | 5.647 | 2,772,711 | -0.34(-5.70%) |
Aug 20, 2015 | 6.066 | 6.066 | 5.974 | 5.988 | 1,465,152 | -0.21(-3.44%) |
Aug 19, 2015 | 6.244 | 6.276 | 6.194 | 6.201 | 1,310,177 | -0.04(-0.57%) |
Aug 18, 2015 | 6.251 | 6.279 | 6.230 | 6.237 | 1,022,067 | -0.01(-0.11%) |
Aug 17, 2015 | 6.215 | 6.265 | 6.194 | 6.244 | 795,282 | -0.01(-0.23%) |
Aug 14, 2015 | 6.215 | 6.272 | 6.194 | 6.258 | 1,317,455 | +0.03(+0.46%) |
Aug 13, 2015 | 6.208 | 6.265 | 6.180 | 6.230 | 2,226,724 | -0.09(-1.35%) |
Aug 12, 2015 | 6.301 | 6.329 | 6.230 | 6.315 | 1,495,670 | -0.11(-1.66%) |
Aug 11, 2015 | 6.429 | 6.432 | 6.400 | 6.422 | 1,254,926 | -0.13(-1.95%) |
Aug 10, 2015 | 6.507 | 6.564 | 6.500 | 6.550 | 1,122,018 | +0.09(+1.43%) |
Aug 07, 2015 | 6.400 | 6.464 | 6.400 | 6.457 | 1,348,681 | +0.09(+1.45%) |
Aug 06, 2015 | 6.379 | 6.407 | 6.336 | 6.365 | 1,279,898 | -0.01(-0.11%) |
Aug 05, 2015 | 6.358 | 6.407 | 6.358 | 6.372 | 2,100,621 | +0.01(+0.22%) |
Aug 04, 2015 | 6.308 | 6.386 | 6.308 | 6.358 | 3,170,156 | +0.06(+1.02%) |