Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.314 | 6.314 | 6.028 | 6.071 | 114,772 | -0.22(-3.53%) |
Oct 29, 2015 | 6.356 | 6.440 | 6.229 | 6.292 | 45,289 | -0.02(-0.25%) |
Oct 28, 2015 | 6.261 | 6.308 | 6.155 | 6.308 | 32,012 | +0.05(+0.76%) |
Oct 27, 2015 | 6.377 | 6.409 | 6.213 | 6.261 | 13,737 | -0.16(-2.47%) |
Oct 26, 2015 | 6.430 | 6.485 | 6.319 | 6.419 | 24,503 | +0.00(+0.00%) |
Oct 23, 2015 | 6.419 | 6.456 | 6.361 | 6.419 | 31,977 | +0.00(+0.00%) |
Oct 22, 2015 | 6.118 | 6.456 | 6.118 | 6.419 | 58,022 | +0.33(+5.38%) |
Oct 21, 2015 | 6.139 | 6.203 | 6.086 | 6.092 | 18,834 | -0.06(-0.95%) |
Oct 20, 2015 | 6.250 | 6.250 | 6.092 | 6.150 | 15,064 | -0.06(-1.02%) |
Oct 19, 2015 | 6.229 | 6.319 | 6.055 | 6.213 | 48,352 | +0.01(+0.09%) |
Oct 16, 2015 | 6.118 | 6.213 | 6.009 | 6.208 | 24,189 | +0.17(+2.80%) |
Oct 15, 2015 | 5.997 | 6.071 | 5.891 | 6.039 | 35,104 | +0.10(+1.69%) |
Oct 14, 2015 | 5.960 | 6.076 | 5.886 | 5.938 | 38,774 | -0.03(-0.53%) |
Oct 13, 2015 | 5.907 | 5.970 | 5.838 | 5.970 | 48,041 | +0.01(+0.09%) |
Oct 12, 2015 | 5.970 | 5.970 | 5.923 | 5.965 | 26,788 | +0.02(+0.27%) |
Oct 09, 2015 | 5.923 | 5.965 | 5.891 | 5.949 | 19,338 | +0.02(+0.36%) |
Oct 08, 2015 | 5.917 | 5.960 | 5.864 | 5.928 | 33,808 | -0.03(-0.44%) |
Oct 07, 2015 | 5.838 | 5.997 | 5.838 | 5.954 | 21,721 | +0.11(+1.81%) |
Oct 06, 2015 | 5.928 | 5.965 | 5.812 | 5.849 | 65,608 | -0.14(-2.29%) |
Oct 05, 2015 | 6.002 | 6.048 | 5.849 | 5.986 | 256,721 | +0.10(+1.61%) |
Oct 02, 2015 | 5.859 | 5.912 | 5.812 | 5.891 | 44,606 | -0.02(-0.36%) |
Oct 01, 2015 | 5.907 | 5.928 | 5.838 | 5.912 | 61,338 | +0.03(+0.58%) |
Sep 30, 2015 | 5.790 | 5.888 | 5.748 | 5.878 | 63,847 | +0.09(+1.61%) |
Sep 29, 2015 | 5.909 | 5.919 | 5.697 | 5.785 | 111,226 | -0.05(-0.89%) |
Sep 28, 2015 | 5.960 | 5.960 | 5.795 | 5.836 | 154,767 | -0.12(-2.08%) |
Sep 25, 2015 | 6.054 | 6.054 | 5.945 | 5.960 | 39,126 | -0.07(-1.12%) |
Sep 24, 2015 | 6.002 | 6.136 | 5.898 | 6.028 | 160,066 | -0.02(-0.34%) |
Sep 23, 2015 | 5.754 | 6.064 | 5.717 | 6.048 | 109,926 | +0.29(+5.03%) |
Sep 22, 2015 | 5.733 | 5.810 | 5.717 | 5.759 | 146,062 | -0.06(-1.07%) |
Sep 21, 2015 | 5.697 | 5.862 | 5.645 | 5.821 | 125,409 | +0.15(+2.65%) |
Sep 18, 2015 | 5.417 | 5.743 | 5.334 | 5.671 | 488,285 | +0.26(+4.88%) |
Sep 17, 2015 | 5.329 | 5.433 | 5.257 | 5.407 | 505,498 | -0.05(-0.85%) |
Sep 16, 2015 | 5.371 | 5.453 | 5.221 | 5.453 | 173,166 | +0.09(+1.74%) |
Sep 15, 2015 | 5.389 | 5.531 | 5.304 | 5.360 | 132,235 | +0.01(+0.10%) |
Sep 14, 2015 | 5.397 | 5.397 | 5.324 | 5.355 | 58,254 | +0.00(+0.00%) |
Sep 11, 2015 | 5.386 | 5.407 | 5.350 | 5.355 | 35,846 | -0.04(-0.67%) |
Sep 10, 2015 | 5.453 | 5.490 | 5.386 | 5.391 | 26,955 | -0.08(-1.42%) |
Sep 09, 2015 | 5.593 | 5.593 | 5.381 | 5.469 | 120,571 | -0.10(-1.86%) |
Sep 08, 2015 | 5.365 | 5.606 | 5.293 | 5.572 | 100,121 | +0.14(+2.57%) |
Sep 04, 2015 | 5.526 | 5.433 | 5.433 | 5.433 | 192,693 | -0.18(-3.14%) |
Sep 03, 2015 | 5.821 | 5.821 | 5.552 | 5.609 | 130,615 | -0.14(-2.52%) |
Sep 02, 2015 | 5.779 | 5.800 | 5.743 | 5.754 | 44,464 | +0.03(+0.45%) |
Sep 01, 2015 | 5.712 | 5.795 | 5.681 | 5.728 | 53,782 | -0.07(-1.16%) |
Aug 31, 2015 | 5.935 | 5.935 | 5.779 | 5.795 | 41,022 | -0.06(-0.97%) |
Aug 28, 2015 | 5.699 | 5.898 | 5.699 | 5.852 | 79,748 | +0.08(+1.34%) |
Aug 27, 2015 | 5.795 | 5.862 | 5.748 | 5.774 | 100,360 | +0.01(+0.09%) |
Aug 26, 2015 | 5.955 | 5.955 | 5.769 | 5.769 | 85,931 | -0.17(-2.87%) |
Aug 25, 2015 | 6.002 | 6.054 | 5.624 | 5.940 | 184,933 | -0.11(-1.88%) |
Aug 24, 2015 | 5.997 | 6.142 | 5.981 | 6.054 | 108,696 | +0.02(+0.26%) |
Aug 21, 2015 | 6.002 | 6.100 | 6.002 | 6.038 | 59,543 | -0.01(-0.09%) |
Aug 20, 2015 | 6.049 | 6.095 | 6.007 | 6.043 | 30,991 | +0.01(+0.09%) |
Aug 19, 2015 | 6.064 | 6.105 | 6.002 | 6.038 | 94,512 | -0.03(-0.43%) |
Aug 18, 2015 | 6.162 | 6.193 | 6.048 | 6.064 | 71,673 | -0.11(-1.84%) |
Aug 17, 2015 | 6.131 | 6.236 | 6.116 | 6.178 | 94,439 | +0.01(+0.17%) |
Aug 14, 2015 | 6.002 | 6.204 | 6.002 | 6.167 | 56,395 | +0.15(+2.49%) |
Aug 13, 2015 | 5.971 | 6.111 | 5.971 | 6.017 | 52,204 | +0.02(+0.26%) |
Aug 12, 2015 | 6.131 | 6.157 | 5.960 | 6.002 | 162,463 | -0.07(-1.19%) |
Aug 11, 2015 | 6.090 | 6.147 | 6.003 | 6.074 | 164,214 | -0.03(-0.51%) |
Aug 10, 2015 | 6.240 | 6.261 | 6.048 | 6.105 | 81,654 | -0.10(-1.67%) |
Aug 07, 2015 | 6.136 | 6.328 | 6.136 | 6.209 | 125,445 | +0.03(+0.42%) |
Aug 06, 2015 | 6.214 | 6.369 | 6.002 | 6.183 | 467,931 | -0.03(-0.42%) |
Aug 05, 2015 | 6.162 | 6.276 | 6.074 | 6.209 | 95,542 | +0.03(+0.42%) |
Aug 04, 2015 | 6.266 | 6.292 | 6.157 | 6.183 | 107,740 | -0.08(-1.32%) |