Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.442 | 6.442 | 6.151 | 6.194 | 112,490 | -0.23(-3.53%) |
Oct 29, 2015 | 6.485 | 6.571 | 6.355 | 6.420 | 44,389 | -0.02(-0.25%) |
Oct 28, 2015 | 6.388 | 6.436 | 6.280 | 6.436 | 31,375 | +0.05(+0.76%) |
Oct 27, 2015 | 6.506 | 6.539 | 6.339 | 6.388 | 13,464 | -0.16(-2.47%) |
Oct 26, 2015 | 6.560 | 6.617 | 6.447 | 6.549 | 24,016 | +0.00(+0.00%) |
Oct 23, 2015 | 6.549 | 6.587 | 6.490 | 6.549 | 31,342 | +0.00(+0.00%) |
Oct 22, 2015 | 6.242 | 6.587 | 6.242 | 6.549 | 56,868 | +0.33(+5.38%) |
Oct 21, 2015 | 6.264 | 6.328 | 6.210 | 6.215 | 18,460 | -0.06(-0.95%) |
Oct 20, 2015 | 6.377 | 6.377 | 6.215 | 6.275 | 14,764 | -0.06(-1.02%) |
Oct 19, 2015 | 6.355 | 6.447 | 6.178 | 6.339 | 47,390 | +0.01(+0.09%) |
Oct 16, 2015 | 6.242 | 6.339 | 6.131 | 6.334 | 23,708 | +0.17(+2.80%) |
Oct 15, 2015 | 6.118 | 6.194 | 6.010 | 6.161 | 34,406 | +0.10(+1.69%) |
Oct 14, 2015 | 6.080 | 6.199 | 6.005 | 6.059 | 38,003 | -0.03(-0.53%) |
Oct 13, 2015 | 6.027 | 6.091 | 5.956 | 6.091 | 47,086 | +0.01(+0.09%) |
Oct 12, 2015 | 6.091 | 6.091 | 6.043 | 6.086 | 26,255 | +0.02(+0.27%) |
Oct 09, 2015 | 6.043 | 6.086 | 6.010 | 6.070 | 18,953 | +0.02(+0.36%) |
Oct 08, 2015 | 6.037 | 6.080 | 5.983 | 6.048 | 33,136 | -0.03(-0.44%) |
Oct 07, 2015 | 5.956 | 6.118 | 5.956 | 6.075 | 21,289 | +0.11(+1.81%) |
Oct 06, 2015 | 6.048 | 6.086 | 5.930 | 5.967 | 64,304 | -0.14(-2.29%) |
Oct 05, 2015 | 6.124 | 6.171 | 5.967 | 6.107 | 251,617 | +0.10(+1.61%) |
Oct 02, 2015 | 5.978 | 6.032 | 5.930 | 6.010 | 43,719 | -0.02(-0.36%) |
Oct 01, 2015 | 6.027 | 6.048 | 5.956 | 6.032 | 60,118 | +0.04(+0.58%) |
Sep 30, 2015 | 5.907 | 6.007 | 5.865 | 5.997 | 62,578 | +0.10(+1.61%) |
Sep 29, 2015 | 6.029 | 6.039 | 5.812 | 5.902 | 109,015 | -0.05(-0.89%) |
Sep 28, 2015 | 6.081 | 6.081 | 5.912 | 5.955 | 151,690 | -0.13(-2.08%) |
Sep 25, 2015 | 6.176 | 6.176 | 6.066 | 6.081 | 38,348 | -0.07(-1.12%) |
Sep 24, 2015 | 6.124 | 6.261 | 6.018 | 6.150 | 156,884 | -0.02(-0.34%) |
Sep 23, 2015 | 5.870 | 6.187 | 5.833 | 6.171 | 107,740 | +0.30(+5.03%) |
Sep 22, 2015 | 5.849 | 5.928 | 5.833 | 5.875 | 143,158 | -0.06(-1.07%) |
Sep 21, 2015 | 5.813 | 5.981 | 5.759 | 5.939 | 122,915 | +0.15(+2.65%) |
Sep 18, 2015 | 5.527 | 5.860 | 5.443 | 5.786 | 478,577 | +0.27(+4.88%) |
Sep 17, 2015 | 5.437 | 5.543 | 5.363 | 5.517 | 495,448 | -0.05(-0.85%) |
Sep 16, 2015 | 5.480 | 5.564 | 5.326 | 5.564 | 169,724 | +0.10(+1.74%) |
Sep 15, 2015 | 5.498 | 5.643 | 5.411 | 5.469 | 129,606 | +0.01(+0.10%) |
Sep 14, 2015 | 5.506 | 5.506 | 5.432 | 5.464 | 57,096 | +0.00(+0.00%) |
Sep 11, 2015 | 5.495 | 5.517 | 5.458 | 5.464 | 35,133 | -0.04(-0.67%) |
Sep 10, 2015 | 5.564 | 5.601 | 5.495 | 5.501 | 26,419 | -0.08(-1.42%) |
Sep 09, 2015 | 5.707 | 5.707 | 5.490 | 5.580 | 118,174 | -0.11(-1.86%) |
Sep 08, 2015 | 5.474 | 5.720 | 5.400 | 5.685 | 98,130 | +0.14(+2.57%) |
Sep 04, 2015 | 5.638 | 5.543 | 5.543 | 5.543 | 188,862 | -0.18(-3.14%) |
Sep 03, 2015 | 5.939 | 5.939 | 5.664 | 5.722 | 128,019 | -0.15(-2.52%) |
Sep 02, 2015 | 5.897 | 5.918 | 5.860 | 5.870 | 43,580 | +0.03(+0.45%) |
Sep 01, 2015 | 5.828 | 5.912 | 5.796 | 5.844 | 52,712 | -0.07(-1.16%) |
Aug 31, 2015 | 6.055 | 6.055 | 5.897 | 5.912 | 40,206 | -0.06(-0.97%) |
Aug 28, 2015 | 5.815 | 6.018 | 5.815 | 5.971 | 78,162 | +0.08(+1.34%) |
Aug 27, 2015 | 5.912 | 5.981 | 5.865 | 5.891 | 98,365 | +0.01(+0.09%) |
Aug 26, 2015 | 6.076 | 6.076 | 5.886 | 5.886 | 84,222 | -0.17(-2.87%) |
Aug 25, 2015 | 6.124 | 6.176 | 5.738 | 6.060 | 181,256 | -0.12(-1.88%) |
Aug 24, 2015 | 6.118 | 6.266 | 6.103 | 6.176 | 106,535 | +0.02(+0.26%) |
Aug 21, 2015 | 6.124 | 6.224 | 6.124 | 6.161 | 58,359 | -0.01(-0.09%) |
Aug 20, 2015 | 6.172 | 6.219 | 6.129 | 6.166 | 30,375 | +0.01(+0.09%) |
Aug 19, 2015 | 6.187 | 6.229 | 6.124 | 6.161 | 92,633 | -0.03(-0.43%) |
Aug 18, 2015 | 6.287 | 6.319 | 6.171 | 6.187 | 70,248 | -0.12(-1.84%) |
Aug 17, 2015 | 6.256 | 6.362 | 6.240 | 6.303 | 92,561 | +0.01(+0.17%) |
Aug 14, 2015 | 6.124 | 6.329 | 6.124 | 6.293 | 55,273 | +0.15(+2.49%) |
Aug 13, 2015 | 6.092 | 6.235 | 6.092 | 6.139 | 51,167 | +0.02(+0.26%) |
Aug 12, 2015 | 6.256 | 6.282 | 6.081 | 6.124 | 159,233 | -0.07(-1.19%) |
Aug 11, 2015 | 6.213 | 6.271 | 6.124 | 6.198 | 160,949 | -0.03(-0.51%) |
Aug 10, 2015 | 6.366 | 6.388 | 6.171 | 6.229 | 80,030 | -0.11(-1.67%) |
Aug 07, 2015 | 6.261 | 6.456 | 6.261 | 6.335 | 122,951 | +0.03(+0.42%) |
Aug 06, 2015 | 6.340 | 6.498 | 6.124 | 6.308 | 458,628 | -0.03(-0.42%) |
Aug 05, 2015 | 6.287 | 6.403 | 6.198 | 6.335 | 93,643 | +0.03(+0.42%) |
Aug 04, 2015 | 6.393 | 6.419 | 6.282 | 6.308 | 105,598 | -0.08(-1.32%) |