Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.921 | 5.989 | 5.916 | 5.989 | 351,338 | +0.06(+1.05%) |
Oct 29, 2015 | 5.916 | 5.931 | 5.905 | 5.926 | 185,277 | +0.00(+0.00%) |
Oct 28, 2015 | 5.931 | 5.937 | 5.885 | 5.926 | 250,162 | +0.00(+0.00%) |
Oct 27, 2015 | 5.900 | 5.931 | 5.900 | 5.926 | 287,429 | +0.01(+0.09%) |
Oct 26, 2015 | 5.926 | 5.947 | 5.911 | 5.921 | 352,486 | +0.01(+0.09%) |
Oct 23, 2015 | 5.931 | 5.973 | 5.916 | 5.916 | 340,154 | -0.01(-0.09%) |
Oct 22, 2015 | 5.947 | 5.973 | 5.921 | 5.921 | 456,789 | -0.03(-0.44%) |
Oct 21, 2015 | 5.931 | 5.963 | 5.905 | 5.947 | 391,960 | +0.02(+0.26%) |
Oct 20, 2015 | 5.911 | 5.937 | 5.911 | 5.931 | 327,976 | +0.01(+0.09%) |
Oct 19, 2015 | 5.879 | 5.931 | 5.845 | 5.926 | 445,697 | +0.04(+0.71%) |
Oct 16, 2015 | 5.838 | 5.887 | 5.822 | 5.885 | 319,286 | +0.06(+1.07%) |
Oct 15, 2015 | 5.838 | 5.843 | 5.801 | 5.822 | 592,469 | -0.01(-0.09%) |
Oct 14, 2015 | 5.848 | 5.905 | 5.827 | 5.827 | 295,671 | -0.03(-0.53%) |
Oct 13, 2015 | 5.848 | 5.890 | 5.844 | 5.858 | 343,799 | +0.00(+0.00%) |
Oct 12, 2015 | 5.895 | 5.905 | 5.858 | 5.858 | 362,389 | -0.05(-0.79%) |
Oct 09, 2015 | 5.869 | 5.911 | 5.869 | 5.905 | 353,093 | +0.04(+0.62%) |
Oct 08, 2015 | 5.806 | 5.874 | 5.796 | 5.869 | 483,400 | +0.06(+1.08%) |
Oct 07, 2015 | 5.822 | 5.858 | 5.806 | 5.806 | 646,416 | -0.01(-0.17%) |
Oct 06, 2015 | 5.775 | 5.816 | 5.765 | 5.816 | 283,163 | +0.04(+0.72%) |
Oct 05, 2015 | 5.728 | 5.787 | 5.723 | 5.775 | 270,434 | +0.07(+1.18%) |
Oct 02, 2015 | 5.651 | 5.718 | 5.635 | 5.708 | 236,268 | +0.03(+0.55%) |
Oct 01, 2015 | 5.708 | 5.713 | 5.625 | 5.677 | 350,319 | -0.05(-0.81%) |
Sep 30, 2015 | 5.708 | 5.744 | 5.656 | 5.723 | 530,685 | +0.04(+0.73%) |
Sep 29, 2015 | 5.765 | 5.806 | 5.682 | 5.682 | 289,809 | -0.08(-1.43%) |
Sep 28, 2015 | 5.837 | 5.847 | 5.755 | 5.765 | 382,162 | -0.09(-1.50%) |
Sep 25, 2015 | 5.863 | 5.884 | 5.847 | 5.852 | 204,500 | +0.01(+0.09%) |
Sep 24, 2015 | 5.904 | 5.904 | 5.842 | 5.847 | 202,259 | -0.06(-0.96%) |
Sep 23, 2015 | 5.909 | 5.940 | 5.899 | 5.904 | 200,709 | -0.01(-0.09%) |
Sep 22, 2015 | 5.930 | 5.961 | 5.894 | 5.909 | 303,565 | -0.07(-1.21%) |
Sep 21, 2015 | 5.966 | 5.997 | 5.962 | 5.982 | 471,208 | +0.03(+0.44%) |
Sep 18, 2015 | 5.915 | 5.982 | 5.904 | 5.956 | 329,685 | +0.04(+0.61%) |
Sep 17, 2015 | 5.878 | 5.925 | 5.853 | 5.920 | 853,612 | +0.03(+0.44%) |
Sep 16, 2015 | 5.884 | 5.909 | 5.868 | 5.894 | 714,587 | +0.02(+0.26%) |
Sep 15, 2015 | 5.863 | 5.884 | 5.821 | 5.878 | 254,939 | +0.02(+0.26%) |
Sep 14, 2015 | 5.852 | 5.878 | 5.845 | 5.863 | 316,712 | +0.02(+0.27%) |
Sep 11, 2015 | 5.868 | 5.884 | 5.811 | 5.847 | 372,317 | -0.02(-0.35%) |
Sep 10, 2015 | 5.868 | 5.904 | 5.858 | 5.868 | 185,729 | -0.01(-0.18%) |
Sep 09, 2015 | 5.878 | 5.920 | 5.868 | 5.878 | 269,138 | +0.00(+0.00%) |
Sep 08, 2015 | 5.894 | 5.915 | 5.868 | 5.878 | 336,078 | +0.00(+0.00%) |
Sep 04, 2015 | 5.863 | 5.878 | 5.878 | 5.878 | 282,782 | -0.02(-0.26%) |
Sep 03, 2015 | 5.915 | 5.920 | 5.889 | 5.894 | 257,624 | -0.03(-0.44%) |
Sep 02, 2015 | 5.894 | 5.930 | 5.878 | 5.920 | 292,059 | +0.03(+0.54%) |
Sep 01, 2015 | 5.827 | 5.893 | 5.827 | 5.888 | 318,028 | +0.01(+0.17%) |
Aug 31, 2015 | 5.842 | 5.893 | 5.842 | 5.878 | 327,247 | -0.01(-0.09%) |
Aug 28, 2015 | 5.842 | 5.904 | 5.842 | 5.883 | 289,669 | +0.03(+0.53%) |
Aug 27, 2015 | 5.873 | 5.878 | 5.842 | 5.852 | 301,600 | +0.01(+0.09%) |
Aug 26, 2015 | 5.821 | 5.847 | 5.775 | 5.847 | 428,335 | +0.03(+0.53%) |
Aug 25, 2015 | 5.719 | 5.816 | 5.719 | 5.816 | 2,100,567 | +0.12(+2.12%) |
Aug 24, 2015 | 5.596 | 5.719 | 5.390 | 5.696 | 2,181,780 | -0.11(-1.90%) |
Aug 21, 2015 | 5.801 | 5.821 | 5.785 | 5.806 | 898,011 | +0.00(+0.01%) |
Aug 20, 2015 | 5.811 | 5.821 | 5.780 | 5.806 | 552,390 | -0.02(-0.27%) |
Aug 19, 2015 | 5.811 | 5.821 | 5.806 | 5.821 | 223,157 | -0.01(-0.18%) |
Aug 18, 2015 | 5.832 | 5.842 | 5.826 | 5.832 | 291,638 | +0.00(+0.00%) |
Aug 17, 2015 | 5.821 | 5.847 | 5.755 | 5.832 | 709,079 | -0.03(-0.44%) |
Aug 14, 2015 | 5.842 | 5.857 | 5.837 | 5.857 | 238,829 | +0.01(+0.18%) |
Aug 13, 2015 | 5.842 | 5.878 | 5.832 | 5.847 | 334,157 | +0.00(+0.00%) |
Aug 12, 2015 | 5.816 | 5.862 | 5.791 | 5.847 | 432,138 | -0.01(-0.18%) |
Aug 11, 2015 | 5.857 | 5.878 | 5.842 | 5.857 | 582,572 | -0.03(-0.44%) |
Aug 10, 2015 | 5.893 | 5.893 | 5.878 | 5.883 | 358,300 | -0.01(-0.17%) |
Aug 07, 2015 | 5.898 | 5.912 | 5.883 | 5.893 | 293,092 | -0.02(-0.35%) |
Aug 06, 2015 | 5.909 | 5.914 | 5.883 | 5.914 | 606,709 | +0.00(+0.00%) |
Aug 05, 2015 | 5.950 | 5.950 | 5.893 | 5.914 | 498,125 | -0.03(-0.51%) |
Aug 04, 2015 | 5.924 | 5.944 | 5.924 | 5.944 | 308,447 | +0.01(+0.17%) |