Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.078 | 6.195 | 5.960 | 6.195 | 143,515 | +0.13(+2.21%) |
Oct 29, 2015 | 6.019 | 6.187 | 5.927 | 6.061 | 74,518 | -0.00(-0.07%) |
Oct 28, 2015 | 6.044 | 6.120 | 5.780 | 6.065 | 156,739 | +0.13(+2.19%) |
Oct 27, 2015 | 6.019 | 6.111 | 5.684 | 5.935 | 222,289 | -0.15(-2.41%) |
Oct 26, 2015 | 5.977 | 6.099 | 5.814 | 6.082 | 172,474 | +0.16(+2.69%) |
Oct 23, 2015 | 6.040 | 6.183 | 5.872 | 5.923 | 54,330 | -0.07(-1.12%) |
Oct 22, 2015 | 5.981 | 6.032 | 5.745 | 5.990 | 145,455 | -0.01(-0.14%) |
Oct 21, 2015 | 6.019 | 6.053 | 5.872 | 5.998 | 61,825 | +0.02(+0.28%) |
Oct 20, 2015 | 6.074 | 6.082 | 5.839 | 5.981 | 91,628 | +0.01(+0.14%) |
Oct 19, 2015 | 5.868 | 6.195 | 5.868 | 5.973 | 89,022 | -0.11(-1.79%) |
Oct 16, 2015 | 5.818 | 6.128 | 5.818 | 6.082 | 29,347 | +0.06(+0.97%) |
Oct 15, 2015 | 5.977 | 6.082 | 5.868 | 6.023 | 33,963 | +0.11(+1.84%) |
Oct 14, 2015 | 5.717 | 6.012 | 5.717 | 5.914 | 64,343 | +0.23(+4.06%) |
Oct 13, 2015 | 5.914 | 6.183 | 5.684 | 5.684 | 425,300 | -0.26(-4.38%) |
Oct 12, 2015 | 6.049 | 6.124 | 5.893 | 5.944 | 121,944 | -0.06(-1.05%) |
Oct 09, 2015 | 5.684 | 6.124 | 5.637 | 6.007 | 290,189 | +0.34(+6.00%) |
Oct 08, 2015 | 5.541 | 6.124 | 5.541 | 5.667 | 460,994 | +0.07(+1.20%) |
Oct 07, 2015 | 5.445 | 5.663 | 5.436 | 5.600 | 87,635 | +0.05(+0.98%) |
Oct 06, 2015 | 5.503 | 5.579 | 5.453 | 5.545 | 93,960 | +0.01(+0.23%) |
Oct 05, 2015 | 5.558 | 5.558 | 5.470 | 5.533 | 98,618 | -0.06(-1.05%) |
Oct 02, 2015 | 5.558 | 5.648 | 5.419 | 5.591 | 175,764 | -0.07(-1.19%) |
Oct 01, 2015 | 5.554 | 5.751 | 5.499 | 5.658 | 287,407 | +0.12(+2.20%) |
Sep 30, 2015 | 5.495 | 5.558 | 5.419 | 5.537 | 121,910 | +0.05(+0.84%) |
Sep 29, 2015 | 5.537 | 5.661 | 5.419 | 5.491 | 327,995 | -0.08(-1.50%) |
Sep 28, 2015 | 5.612 | 5.667 | 5.419 | 5.575 | 259,411 | -0.05(-0.97%) |
Sep 25, 2015 | 5.667 | 5.772 | 5.570 | 5.629 | 81,932 | -0.03(-0.52%) |
Sep 24, 2015 | 5.730 | 5.797 | 5.495 | 5.658 | 339,794 | -0.13(-2.18%) |
Sep 23, 2015 | 5.805 | 5.830 | 5.696 | 5.784 | 59,572 | -0.03(-0.43%) |
Sep 22, 2015 | 5.679 | 5.885 | 5.562 | 5.809 | 63,439 | +0.05(+0.95%) |
Sep 21, 2015 | 5.717 | 5.851 | 5.570 | 5.755 | 132,248 | +0.12(+2.08%) |
Sep 18, 2015 | 5.440 | 5.661 | 5.440 | 5.637 | 89,421 | +0.16(+2.99%) |
Sep 17, 2015 | 5.507 | 5.591 | 5.419 | 5.474 | 207,696 | -0.02(-0.38%) |
Sep 16, 2015 | 5.486 | 5.541 | 5.457 | 5.495 | 164,549 | -0.00(-0.08%) |
Sep 15, 2015 | 5.579 | 5.593 | 5.453 | 5.499 | 199,049 | +0.01(+0.15%) |
Sep 14, 2015 | 5.453 | 5.600 | 5.432 | 5.491 | 202,334 | +0.00(+0.00%) |
Sep 11, 2015 | 5.579 | 5.593 | 5.419 | 5.491 | 151,768 | -0.07(-1.21%) |
Sep 10, 2015 | 5.688 | 5.688 | 5.294 | 5.558 | 480,715 | -0.12(-2.14%) |
Sep 09, 2015 | 5.864 | 5.864 | 5.608 | 5.679 | 158,622 | -0.09(-1.53%) |
Sep 08, 2015 | 6.065 | 6.065 | 5.726 | 5.767 | 310,932 | -0.25(-4.18%) |
Sep 04, 2015 | 6.082 | 6.019 | 6.019 | 6.019 | 48,396 | -0.05(-0.76%) |
Sep 03, 2015 | 6.124 | 6.124 | 6.040 | 6.065 | 34,292 | -0.02(-0.28%) |
Sep 02, 2015 | 5.935 | 6.145 | 5.860 | 6.082 | 140,115 | +0.18(+3.06%) |
Sep 01, 2015 | 5.956 | 6.061 | 5.767 | 5.902 | 129,074 | -0.23(-3.76%) |
Aug 31, 2015 | 5.654 | 6.183 | 5.554 | 6.132 | 432,181 | +0.39(+6.72%) |
Aug 28, 2015 | 5.902 | 5.902 | 5.476 | 5.747 | 145,958 | +0.08(+1.33%) |
Aug 27, 2015 | 5.612 | 5.956 | 4.580 | 5.671 | 179,159 | +0.13(+2.42%) |
Aug 26, 2015 | 5.646 | 5.826 | 5.235 | 5.537 | 283,916 | -0.05(-0.90%) |
Aug 25, 2015 | 6.065 | 6.137 | 5.453 | 5.587 | 394,369 | -0.36(-6.06%) |
Aug 24, 2015 | 6.141 | 6.174 | 5.470 | 5.948 | 478,131 | -0.32(-5.09%) |
Aug 21, 2015 | 6.174 | 6.267 | 6.158 | 6.267 | 82,621 | +0.08(+1.29%) |
Aug 20, 2015 | 6.116 | 6.300 | 6.032 | 6.187 | 163,538 | -0.01(-0.14%) |
Aug 19, 2015 | 6.212 | 6.271 | 6.166 | 6.195 | 24,417 | +0.00(+0.00%) |
Aug 18, 2015 | 6.267 | 6.288 | 6.162 | 6.195 | 150,433 | -0.09(-1.47%) |
Aug 17, 2015 | 6.300 | 6.313 | 6.187 | 6.288 | 70,708 | +0.04(+0.60%) |
Aug 14, 2015 | 6.153 | 6.309 | 6.086 | 6.250 | 222,913 | -0.00(-0.07%) |
Aug 13, 2015 | 6.288 | 6.321 | 6.130 | 6.254 | 67,211 | -0.01(-0.13%) |
Aug 12, 2015 | 6.271 | 6.330 | 6.078 | 6.262 | 91,957 | +0.00(+0.00%) |
Aug 11, 2015 | 6.392 | 6.418 | 5.872 | 6.262 | 38,359 | -0.13(-1.97%) |
Aug 10, 2015 | 6.397 | 6.418 | 5.956 | 6.388 | 324,293 | +0.18(+2.91%) |
Aug 07, 2015 | 6.208 | 6.283 | 6.164 | 6.208 | 31,533 | -0.03(-0.47%) |
Aug 06, 2015 | 6.229 | 6.531 | 6.082 | 6.237 | 146,151 | -0.06(-0.93%) |
Aug 05, 2015 | 6.535 | 6.678 | 6.229 | 6.296 | 282,224 | -0.27(-4.15%) |
Aug 04, 2015 | 6.682 | 6.694 | 6.550 | 6.569 | 286,925 | -0.13(-1.88%) |