Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.600 | 5.760 | 5.410 | 5.550 | 162,767 | -0.03(-0.54%) |
Oct 29, 2015 | 5.740 | 6.000 | 5.520 | 5.580 | 132,697 | -0.17(-2.96%) |
Oct 28, 2015 | 5.590 | 5.750 | 5.500 | 5.750 | 183,466 | +0.15(+2.68%) |
Oct 27, 2015 | 5.790 | 5.840 | 5.540 | 5.600 | 118,531 | -0.20(-3.45%) |
Oct 26, 2015 | 5.890 | 5.920 | 5.750 | 5.800 | 85,307 | -0.10(-1.69%) |
Oct 23, 2015 | 6.020 | 6.050 | 5.840 | 5.900 | 116,126 | -0.07(-1.17%) |
Oct 22, 2015 | 5.930 | 6.200 | 5.750 | 5.970 | 121,475 | +0.10(+1.70%) |
Oct 21, 2015 | 6.000 | 6.000 | 5.820 | 5.870 | 51,844 | -0.12(-2.00%) |
Oct 20, 2015 | 5.880 | 6.060 | 5.880 | 5.990 | 69,092 | +0.02(+0.34%) |
Oct 19, 2015 | 5.920 | 6.080 | 5.840 | 5.970 | 78,747 | +0.00(+0.00%) |
Oct 16, 2015 | 6.050 | 6.050 | 5.790 | 5.970 | 72,572 | -0.05(-0.83%) |
Oct 15, 2015 | 5.800 | 6.030 | 5.750 | 6.020 | 84,401 | +0.25(+4.33%) |
Oct 14, 2015 | 5.910 | 5.915 | 5.710 | 5.770 | 105,444 | -0.11(-1.87%) |
Oct 13, 2015 | 5.940 | 6.110 | 5.870 | 5.880 | 111,660 | -0.10(-1.67%) |
Oct 12, 2015 | 6.110 | 6.110 | 5.920 | 5.980 | 94,644 | -0.10(-1.64%) |
Oct 09, 2015 | 6.140 | 6.300 | 6.075 | 6.080 | 197,881 | -0.01(-0.16%) |
Oct 08, 2015 | 5.820 | 6.128 | 5.730 | 6.090 | 200,031 | +0.29(+5.00%) |
Oct 07, 2015 | 5.800 | 6.000 | 5.560 | 5.800 | 370,154 | -0.03(-0.51%) |
Oct 06, 2015 | 5.710 | 5.900 | 5.580 | 5.830 | 313,250 | +0.07(+1.22%) |
Oct 05, 2015 | 5.550 | 5.810 | 5.540 | 5.760 | 214,933 | +0.21(+3.78%) |
Oct 02, 2015 | 5.520 | 5.580 | 5.400 | 5.550 | 185,421 | -0.02(-0.36%) |
Oct 01, 2015 | 5.570 | 5.640 | 5.495 | 5.570 | 196,476 | +0.02(+0.36%) |
Sep 30, 2015 | 5.660 | 5.660 | 5.460 | 5.550 | 293,110 | -0.10(-1.77%) |
Sep 29, 2015 | 5.780 | 5.840 | 5.600 | 5.650 | 181,683 | -0.16(-2.75%) |
Sep 28, 2015 | 5.850 | 5.890 | 5.720 | 5.810 | 165,529 | -0.08(-1.36%) |
Sep 25, 2015 | 6.080 | 6.080 | 5.845 | 5.890 | 173,597 | -0.15(-2.48%) |
Sep 24, 2015 | 5.980 | 6.110 | 5.900 | 6.040 | 198,962 | +0.00(+0.00%) |
Sep 23, 2015 | 6.050 | 6.110 | 5.984 | 6.040 | 220,555 | -0.05(-0.82%) |
Sep 22, 2015 | 6.140 | 6.230 | 6.030 | 6.090 | 180,687 | -0.11(-1.77%) |
Sep 21, 2015 | 6.430 | 6.460 | 6.120 | 6.200 | 278,835 | -0.19(-2.97%) |
Sep 18, 2015 | 6.170 | 6.440 | 6.100 | 6.390 | 486,575 | +0.12(+1.91%) |
Sep 17, 2015 | 6.110 | 6.390 | 6.090 | 6.270 | 179,770 | +0.16(+2.62%) |
Sep 16, 2015 | 5.980 | 6.150 | 5.980 | 6.110 | 141,935 | +0.12(+2.00%) |
Sep 15, 2015 | 5.890 | 6.000 | 5.885 | 5.990 | 138,638 | +0.10(+1.70%) |
Sep 14, 2015 | 6.000 | 6.010 | 5.885 | 5.890 | 302,245 | -0.13(-2.16%) |
Sep 11, 2015 | 5.850 | 6.035 | 5.850 | 6.020 | 262,322 | +0.13(+2.21%) |
Sep 10, 2015 | 5.770 | 5.930 | 5.760 | 5.890 | 205,908 | +0.11(+1.90%) |
Sep 09, 2015 | 5.800 | 5.830 | 5.710 | 5.780 | 258,412 | +0.01(+0.17%) |
Sep 08, 2015 | 5.640 | 5.810 | 5.610 | 5.770 | 175,352 | +0.20(+3.59%) |
Sep 04, 2015 | 5.450 | 5.570 | 5.570 | 5.570 | 255,000 | +0.05(+0.91%) |
Sep 03, 2015 | 5.510 | 5.650 | 5.500 | 5.520 | 328,374 | +0.02(+0.36%) |
Sep 02, 2015 | 5.400 | 5.510 | 5.400 | 5.500 | 251,385 | +0.16(+3.00%) |
Sep 01, 2015 | 5.420 | 5.490 | 5.300 | 5.340 | 438,462 | -0.16(-2.91%) |
Aug 31, 2015 | 5.360 | 5.580 | 5.330 | 5.500 | 295,291 | +0.11(+2.04%) |
Aug 28, 2015 | 5.200 | 5.400 | 5.200 | 5.390 | 363,804 | +0.14(+2.67%) |
Aug 27, 2015 | 5.110 | 5.260 | 5.050 | 5.250 | 236,475 | +0.17(+3.35%) |
Aug 26, 2015 | 5.040 | 5.100 | 4.970 | 5.080 | 711,802 | +0.13(+2.63%) |
Aug 25, 2015 | 5.200 | 5.200 | 4.940 | 4.950 | 482,606 | -0.11(-2.17%) |
Aug 24, 2015 | 5.050 | 5.260 | 5.020 | 5.060 | 628,284 | -0.08(-1.56%) |
Aug 21, 2015 | 4.950 | 5.170 | 4.950 | 5.140 | 606,768 | +0.08(+1.58%) |
Aug 20, 2015 | 4.990 | 5.120 | 4.970 | 5.060 | 1,981,414 | +0.04(+0.80%) |
Aug 19, 2015 | 5.050 | 5.080 | 4.930 | 5.020 | 651,015 | -0.02(-0.40%) |
Aug 18, 2015 | 5.000 | 5.000 | 4.990 | 5.040 | 388,838 | +0.04(+0.80%) |
Aug 17, 2015 | 5.000 | 5.040 | 4.900 | 5.000 | 456,414 | +0.01(+0.20%) |
Aug 14, 2015 | 4.980 | 5.080 | 4.970 | 4.990 | 345,908 | -0.05(-0.99%) |
Aug 13, 2015 | 5.190 | 5.205 | 5.000 | 5.040 | 1,142,180 | -0.18(-3.45%) |
Aug 12, 2015 | 5.290 | 5.420 | 5.210 | 5.220 | 160,749 | -0.16(-2.97%) |
Aug 11, 2015 | 5.370 | 5.570 | 5.360 | 5.380 | 115,414 | -0.23(-4.10%) |
Aug 10, 2015 | 5.730 | 5.750 | 5.500 | 5.610 | 166,366 | -0.11(-1.92%) |
Aug 07, 2015 | 5.700 | 5.820 | 5.670 | 5.720 | 260,392 | -0.03(-0.52%) |
Aug 06, 2015 | 5.840 | 5.950 | 5.750 | 5.750 | 133,175 | -0.14(-2.38%) |
Aug 05, 2015 | 5.930 | 6.020 | 5.780 | 5.890 | 112,316 | -0.05(-0.84%) |
Aug 04, 2015 | 6.010 | 6.260 | 5.850 | 5.940 | 247,687 | +0.08(+1.37%) |