Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.092 | 6.163 | 6.074 | 6.110 | 1,290,435 | +0.09(+1.47%) |
Oct 29, 2015 | 5.968 | 6.061 | 5.941 | 6.021 | 2,083,568 | -0.37(-5.83%) |
Oct 28, 2015 | 6.332 | 6.447 | 6.313 | 6.394 | 1,620,342 | -0.04(-0.69%) |
Oct 27, 2015 | 6.615 | 6.669 | 6.385 | 6.438 | 3,296,409 | -0.20(-3.07%) |
Oct 26, 2015 | 6.722 | 6.739 | 6.580 | 6.642 | 1,109,812 | -0.33(-4.71%) |
Oct 23, 2015 | 6.952 | 6.974 | 6.908 | 6.970 | 552,514 | +0.07(+1.03%) |
Oct 22, 2015 | 6.837 | 6.899 | 6.819 | 6.899 | 829,684 | +0.19(+2.77%) |
Oct 21, 2015 | 6.784 | 6.796 | 6.704 | 6.713 | 474,810 | +0.11(+1.61%) |
Oct 20, 2015 | 6.598 | 6.651 | 6.598 | 6.606 | 291,881 | -0.02(-0.27%) |
Oct 19, 2015 | 6.589 | 6.633 | 6.553 | 6.624 | 866,814 | +0.01(+0.13%) |
Oct 16, 2015 | 6.562 | 6.624 | 6.504 | 6.615 | 987,509 | +0.04(+0.54%) |
Oct 15, 2015 | 6.473 | 6.598 | 6.434 | 6.580 | 1,761,661 | +0.16(+2.49%) |
Oct 14, 2015 | 6.278 | 6.429 | 6.269 | 6.420 | 1,203,616 | +0.13(+2.12%) |
Oct 13, 2015 | 6.261 | 6.367 | 6.261 | 6.287 | 778,071 | -0.13(-2.07%) |
Oct 12, 2015 | 6.420 | 6.447 | 6.376 | 6.420 | 913,038 | -0.10(-1.50%) |
Oct 09, 2015 | 6.553 | 6.580 | 6.500 | 6.518 | 652,817 | +0.04(+0.55%) |
Oct 08, 2015 | 6.394 | 6.491 | 6.340 | 6.482 | 694,453 | +0.05(+0.83%) |
Oct 07, 2015 | 6.447 | 6.486 | 6.340 | 6.429 | 1,008,659 | +0.11(+1.68%) |
Oct 06, 2015 | 6.314 | 6.363 | 6.269 | 6.323 | 1,104,165 | +0.12(+2.00%) |
Oct 05, 2015 | 6.145 | 6.216 | 6.132 | 6.199 | 831,647 | +0.13(+2.19%) |
Oct 02, 2015 | 5.977 | 6.074 | 5.933 | 6.066 | 789,290 | +0.12(+1.94%) |
Oct 01, 2015 | 5.977 | 5.986 | 5.870 | 5.950 | 945,493 | -0.10(-1.61%) |
Sep 30, 2015 | 5.986 | 6.048 | 5.968 | 6.048 | 987,645 | +0.23(+3.96%) |
Sep 29, 2015 | 5.755 | 5.835 | 5.706 | 5.817 | 1,451,622 | +0.21(+3.80%) |
Sep 28, 2015 | 5.746 | 5.755 | 5.587 | 5.604 | 2,056,169 | -0.22(-3.81%) |
Sep 25, 2015 | 5.897 | 5.928 | 5.786 | 5.826 | 1,513,535 | +0.05(+0.92%) |
Sep 24, 2015 | 5.764 | 5.817 | 5.693 | 5.773 | 1,620,451 | -0.08(-1.36%) |
Sep 23, 2015 | 5.915 | 5.933 | 5.844 | 5.853 | 939,828 | -0.02(-0.30%) |
Sep 22, 2015 | 5.924 | 5.933 | 5.808 | 5.870 | 961,780 | -0.24(-3.92%) |
Sep 21, 2015 | 6.119 | 6.163 | 6.066 | 6.110 | 765,506 | -0.01(-0.14%) |
Sep 18, 2015 | 6.190 | 6.216 | 6.092 | 6.119 | 590,969 | -0.17(-2.68%) |
Sep 17, 2015 | 6.235 | 6.370 | 6.226 | 6.287 | 1,099,344 | -0.01(-0.14%) |
Sep 16, 2015 | 6.278 | 6.305 | 6.229 | 6.296 | 302,079 | +0.05(+0.84%) |
Sep 15, 2015 | 6.174 | 6.244 | 6.139 | 6.244 | 1,404,009 | +0.19(+3.18%) |
Sep 14, 2015 | 6.051 | 6.086 | 6.025 | 6.051 | 477,262 | -0.12(-1.98%) |
Sep 11, 2015 | 6.130 | 6.182 | 6.095 | 6.174 | 862,067 | -0.03(-0.56%) |
Sep 10, 2015 | 6.156 | 6.244 | 6.139 | 6.209 | 988,353 | +0.05(+0.85%) |
Sep 09, 2015 | 6.278 | 6.331 | 6.139 | 6.156 | 1,374,065 | -0.39(-6.01%) |
Sep 08, 2015 | 6.558 | 6.567 | 6.480 | 6.550 | 1,295,365 | +0.29(+4.61%) |
Sep 04, 2015 | 6.287 | 6.261 | 6.261 | 6.261 | 483,509 | -0.12(-1.92%) |
Sep 03, 2015 | 6.375 | 6.445 | 6.348 | 6.383 | 974,264 | +0.07(+1.11%) |
Sep 02, 2015 | 6.305 | 6.322 | 6.209 | 6.313 | 875,953 | +0.09(+1.40%) |
Sep 01, 2015 | 6.270 | 6.322 | 6.182 | 6.226 | 1,146,038 | -0.07(-1.11%) |
Aug 31, 2015 | 6.278 | 6.375 | 6.244 | 6.296 | 1,698,788 | -0.10(-1.64%) |
Aug 28, 2015 | 6.383 | 6.436 | 6.353 | 6.401 | 876,608 | -0.03(-0.41%) |
Aug 27, 2015 | 6.392 | 6.471 | 6.322 | 6.427 | 1,497,220 | +0.09(+1.38%) |
Aug 26, 2015 | 6.322 | 6.348 | 6.113 | 6.340 | 2,326,333 | +0.23(+3.72%) |
Aug 25, 2015 | 6.348 | 6.366 | 6.112 | 6.112 | 2,913,986 | +0.08(+1.30%) |
Aug 24, 2015 | 5.946 | 6.270 | 5.824 | 6.034 | 5,036,554 | -0.08(-1.29%) |
Aug 21, 2015 | 6.270 | 6.357 | 6.086 | 6.112 | 2,466,283 | +0.02(+0.29%) |
Aug 20, 2015 | 6.270 | 6.270 | 6.095 | 6.095 | 1,392,200 | -0.24(-3.73%) |
Aug 19, 2015 | 6.331 | 6.392 | 6.261 | 6.331 | 833,158 | -0.05(-0.82%) |
Aug 18, 2015 | 6.497 | 6.497 | 6.375 | 6.383 | 853,294 | -0.08(-1.22%) |
Aug 17, 2015 | 6.366 | 6.480 | 6.340 | 6.462 | 456,941 | +0.06(+0.96%) |
Aug 14, 2015 | 6.427 | 6.436 | 6.357 | 6.401 | 2,256,935 | -0.06(-0.95%) |
Aug 13, 2015 | 6.541 | 6.558 | 6.462 | 6.462 | 1,012,313 | -0.17(-2.51%) |
Aug 12, 2015 | 6.593 | 6.663 | 6.515 | 6.628 | 1,586,368 | -0.10(-1.56%) |
Aug 11, 2015 | 6.751 | 6.790 | 6.689 | 6.733 | 1,048,872 | -0.10(-1.41%) |
Aug 10, 2015 | 6.733 | 6.864 | 6.733 | 6.829 | 888,824 | +0.08(+1.17%) |
Aug 07, 2015 | 6.646 | 6.760 | 6.620 | 6.751 | 916,072 | +0.12(+1.85%) |
Aug 06, 2015 | 6.663 | 6.672 | 6.558 | 6.628 | 1,082,638 | -0.09(-1.30%) |
Aug 05, 2015 | 6.698 | 6.768 | 6.685 | 6.716 | 1,028,382 | +0.14(+2.13%) |
Aug 04, 2015 | 6.663 | 6.681 | 6.550 | 6.576 | 1,058,714 | -0.12(-1.83%) |