Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.530 | 6.530 | 6.530 | 0 | +0.07(+1.08%) | |
Oct 29, 2015 | 6.460 | 6.460 | 6.460 | 6.460 | 2,000 | -0.08(-1.22%) |
Oct 28, 2015 | 6.540 | 6.577 | 6.540 | 6.540 | 6,100 | -0.03(-0.46%) |
Oct 27, 2015 | 6.590 | 6.590 | 6.570 | 6.570 | 600 | +0.00(+0.00%) |
Oct 26, 2015 | 6.680 | 6.680 | 6.570 | 6.570 | 363 | -0.10(-1.50%) |
Oct 23, 2015 | 6.560 | 6.670 | 6.560 | 6.670 | 3,500 | +0.12(+1.83%) |
Oct 22, 2015 | 6.510 | 6.600 | 6.510 | 6.550 | 25,200 | +0.05(+0.80%) |
Oct 20, 2015 | 6.498 | 6.498 | 6.498 | 1 | +0.12(+1.85%) | |
Oct 19, 2015 | 6.380 | 6.380 | 6.380 | 6.380 | 4,043 | -0.12(-1.85%) |
Oct 16, 2015 | 6.500 | 6.500 | 6.500 | 6.500 | 6,200 | +0.03(+0.46%) |
Oct 15, 2015 | 6.380 | 6.470 | 6.380 | 6.470 | 12,421 | +0.04(+0.62%) |
Oct 14, 2015 | 6.358 | 6.430 | 6.340 | 6.430 | 19,499 | -0.03(-0.46%) |
Oct 13, 2015 | 6.420 | 6.460 | 6.420 | 6.460 | 4,600 | -0.13(-2.05%) |
Oct 12, 2015 | 6.540 | 6.595 | 6.540 | 6.595 | 10,520 | -0.02(-0.23%) |
Oct 09, 2015 | 6.579 | 6.650 | 6.579 | 6.610 | 3,800 | +0.29(+4.59%) |
Oct 08, 2015 | 6.320 | 6.320 | 6.320 | 6.320 | 1,200 | -0.14(-2.17%) |
Oct 07, 2015 | 6.484 | 6.484 | 6.460 | 6.460 | 5,601 | +0.16(+2.54%) |
Oct 05, 2015 | 6.300 | 6.300 | 6.300 | 0 | +0.29(+4.76%) | |
Oct 02, 2015 | 6.014 | 6.014 | 6.014 | 6.014 | 1,100 | -0.07(-1.12%) |
Oct 01, 2015 | 6.060 | 6.082 | 6.060 | 6.082 | 3,815 | +0.16(+2.74%) |
Sep 30, 2015 | 6.000 | 6.000 | 5.920 | 5.920 | 2,363 | +0.10(+1.72%) |
Sep 29, 2015 | 5.840 | 6.005 | 5.820 | 5.820 | 9,900 | -0.20(-3.32%) |
Sep 28, 2015 | 6.021 | 6.038 | 6.020 | 6.020 | 1,511 | +0.08(+1.35%) |
Sep 25, 2015 | 6.110 | 6.110 | 5.940 | 5.940 | 2,800 | -0.06(-1.01%) |
Sep 24, 2015 | 5.850 | 6.010 | 5.850 | 6.000 | 3,986 | +0.15(+2.57%) |
Sep 23, 2015 | 5.850 | 5.850 | 5.850 | 5.850 | 5,000 | -0.04(-0.68%) |
Sep 22, 2015 | 5.853 | 5.890 | 5.853 | 5.890 | 1,201 | +0.00(+0.00%) |
Sep 21, 2015 | 5.890 | 5.908 | 5.890 | 5.890 | 3,500 | -0.14(-2.39%) |
Sep 18, 2015 | 6.035 | 6.035 | 6.035 | 6.035 | 1,201 | -0.09(-1.40%) |
Sep 17, 2015 | 5.850 | 6.120 | 5.850 | 6.120 | 6,790 | +0.12(+2.00%) |
Sep 16, 2015 | 5.970 | 6.000 | 5.970 | 6.000 | 6,276 | +0.18(+3.09%) |
Sep 15, 2015 | 5.771 | 5.820 | 5.771 | 5.820 | 1,299 | -0.02(-0.34%) |
Sep 14, 2015 | 5.840 | 5.840 | 5.840 | 5.840 | 2,500 | +0.11(+1.99%) |
Sep 11, 2015 | 5.700 | 5.726 | 5.700 | 5.726 | 2,641 | +0.01(+0.10%) |
Sep 10, 2015 | 5.720 | 5.720 | 5.720 | 5.720 | 500 | -0.03(-0.50%) |
Sep 09, 2015 | 5.800 | 5.800 | 5.749 | 5.749 | 6,260 | -0.16(-2.72%) |
Sep 08, 2015 | 5.910 | 5.936 | 5.910 | 5.910 | 15,600 | +0.14(+2.43%) |
Sep 04, 2015 | 5.770 | 5.770 | 5.770 | 0 | +0.17(+3.04%) | |
Sep 03, 2015 | 5.740 | 5.761 | 5.600 | 5.600 | 32,572 | -0.17(-2.95%) |
Sep 02, 2015 | 5.770 | 5.785 | 5.770 | 5.770 | 9,549 | -0.02(-0.35%) |
Sep 01, 2015 | 5.820 | 5.820 | 5.740 | 5.790 | 75,500 | -0.38(-6.16%) |
Aug 31, 2015 | 6.220 | 6.220 | 6.070 | 6.170 | 1,400 | -0.17(-2.68%) |
Aug 28, 2015 | 6.280 | 6.340 | 6.280 | 6.340 | 4,196 | +0.02(+0.40%) |
Aug 27, 2015 | 6.220 | 6.370 | 6.220 | 6.315 | 25,466 | +0.55(+9.45%) |
Aug 26, 2015 | 5.870 | 5.882 | 5.770 | 5.770 | 21,947 | -0.27(-4.47%) |
Aug 25, 2015 | 6.190 | 6.196 | 6.040 | 6.040 | 10,331 | +0.09(+1.51%) |
Aug 24, 2015 | 6.000 | 6.080 | 5.830 | 5.950 | 26,234 | -0.20(-3.25%) |
Aug 21, 2015 | 6.150 | 6.230 | 6.150 | 6.150 | 13,750 | -0.27(-4.24%) |
Aug 20, 2015 | 6.300 | 6.422 | 6.300 | 6.422 | 1,700 | +0.02(+0.34%) |
Aug 19, 2015 | 6.400 | 6.400 | 6.350 | 6.400 | 7,118 | -0.04(-0.62%) |
Aug 17, 2015 | 6.440 | 6.440 | 6.440 | 0 | +0.09(+1.42%) | |
Aug 14, 2015 | 6.350 | 6.350 | 6.350 | 6.350 | 12,080 | +0.04(+0.63%) |
Aug 13, 2015 | 6.372 | 6.372 | 6.310 | 6.310 | 1,720 | -0.09(-1.41%) |
Aug 12, 2015 | 6.300 | 6.400 | 6.300 | 6.400 | 5,866 | -0.02(-0.31%) |
Aug 11, 2015 | 6.420 | 6.420 | 6.420 | 6.420 | 2,010 | -0.35(-5.17%) |
Aug 10, 2015 | 6.620 | 6.770 | 6.620 | 6.770 | 2,800 | +0.24(+3.68%) |
Aug 07, 2015 | 6.520 | 6.550 | 6.510 | 6.530 | 17,744 | +0.01(+0.08%) |
Aug 06, 2015 | 6.527 | 6.550 | 6.520 | 6.524 | 31,729 | -0.11(-1.71%) |
Aug 05, 2015 | 6.643 | 6.643 | 6.620 | 6.638 | 2,500 | +0.04(+0.58%) |
Aug 04, 2015 | 6.650 | 6.680 | 6.600 | 6.600 | 12,842 | +0.02(+0.30%) |