Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.720 | 5.720 | 5.370 | 5.640 | 824 | -0.23(-3.92%) |
Oct 29, 2015 | 5.970 | 6.090 | 5.000 | 5.870 | 23,630 | +0.17(+2.98%) |
Oct 28, 2015 | 6.350 | 6.780 | 5.310 | 5.700 | 28,005 | -0.63(-9.95%) |
Oct 27, 2015 | 6.480 | 6.480 | 6.330 | 6.330 | 482 | +0.07(+1.12%) |
Oct 26, 2015 | 5.980 | 6.340 | 5.980 | 6.260 | 590 | +0.06(+0.97%) |
Oct 23, 2015 | 5.980 | 6.485 | 5.980 | 6.200 | 917 | +0.20(+3.33%) |
Oct 22, 2015 | 6.000 | 6.485 | 5.610 | 6.000 | 2,142 | -0.23(-3.69%) |
Oct 21, 2015 | 6.230 | 6.700 | 5.920 | 6.230 | 3,750 | -0.17(-2.66%) |
Oct 20, 2015 | 6.210 | 6.400 | 6.210 | 6.400 | 700 | +0.19(+3.06%) |
Oct 19, 2015 | 6.200 | 6.500 | 5.980 | 6.210 | 6,542 | +0.21(+3.50%) |
Oct 16, 2015 | 6.835 | 6.835 | 5.950 | 6.000 | 8,699 | -0.40(-6.25%) |
Oct 15, 2015 | 7.140 | 7.140 | 6.050 | 6.400 | 15,535 | -0.50(-7.25%) |
Oct 14, 2015 | 6.840 | 6.900 | 6.800 | 6.900 | 4,115 | +0.14(+2.07%) |
Oct 13, 2015 | 6.950 | 6.950 | 6.110 | 6.760 | 5,103 | -0.11(-1.60%) |
Oct 12, 2015 | 6.645 | 6.880 | 6.600 | 6.870 | 921 | +0.37(+5.69%) |
Oct 09, 2015 | 6.950 | 6.950 | 6.500 | 6.500 | 5,463 | -0.30(-4.41%) |
Oct 08, 2015 | 5.320 | 6.800 | 5.320 | 6.800 | 10,142 | +1.49(+28.06%) |
Oct 07, 2015 | 5.495 | 5.495 | 5.290 | 5.310 | 950 | -0.36(-6.35%) |
Oct 06, 2015 | 5.218 | 5.670 | 5.218 | 5.670 | 577 | +0.38(+7.18%) |
Oct 05, 2015 | 5.630 | 5.730 | 5.290 | 5.290 | 1,578 | -0.27(-4.86%) |
Oct 02, 2015 | 5.390 | 5.788 | 5.390 | 5.560 | 1,340 | -0.08(-1.43%) |
Oct 01, 2015 | 5.800 | 5.800 | 5.330 | 5.641 | 2,318 | -0.22(-3.74%) |
Sep 30, 2015 | 5.600 | 5.859 | 5.000 | 5.859 | 6,324 | +0.08(+1.38%) |
Sep 29, 2015 | 5.645 | 5.780 | 5.500 | 5.780 | 2,207 | +0.28(+5.09%) |
Sep 28, 2015 | 5.380 | 5.900 | 5.370 | 5.500 | 28,237 | -0.39(-6.62%) |
Sep 25, 2015 | 5.440 | 5.980 | 5.160 | 5.890 | 23,067 | +0.32(+5.75%) |
Sep 24, 2015 | 5.590 | 5.590 | 5.140 | 5.570 | 15,425 | +0.03(+0.54%) |
Sep 23, 2015 | 6.000 | 6.000 | 5.450 | 5.540 | 3,249 | -0.07(-1.25%) |
Sep 22, 2015 | 5.560 | 6.043 | 5.560 | 5.610 | 5,446 | +0.08(+1.45%) |
Sep 21, 2015 | 5.520 | 5.850 | 5.430 | 5.530 | 5,835 | -0.25(-4.33%) |
Sep 18, 2015 | 5.500 | 6.140 | 5.500 | 5.780 | 6,621 | -0.17(-2.86%) |
Sep 17, 2015 | 5.720 | 6.200 | 5.370 | 5.950 | 6,318 | +0.12(+2.06%) |
Sep 16, 2015 | 5.750 | 5.910 | 5.700 | 5.830 | 7,119 | -0.07(-1.19%) |
Sep 15, 2015 | 6.140 | 6.140 | 5.810 | 5.900 | 4,405 | -0.35(-5.60%) |
Sep 14, 2015 | 6.120 | 6.480 | 6.020 | 6.250 | 898 | +0.00(+0.00%) |
Sep 11, 2015 | 5.820 | 6.400 | 5.820 | 6.250 | 19,188 | +0.26(+4.34%) |
Sep 10, 2015 | 6.170 | 6.170 | 5.890 | 5.990 | 1,639 | -0.12(-1.96%) |
Sep 09, 2015 | 6.460 | 6.460 | 6.090 | 6.110 | 14,211 | -0.34(-5.27%) |
Sep 08, 2015 | 6.460 | 7.060 | 6.420 | 6.450 | 2,064 | +0.15(+2.38%) |
Sep 04, 2015 | 6.200 | 6.300 | 6.300 | 6.300 | 400 | -0.21(-3.23%) |
Sep 03, 2015 | 5.780 | 7.190 | 5.780 | 6.510 | 2,821 | +0.45(+7.43%) |
Sep 02, 2015 | 6.760 | 6.990 | 6.050 | 6.060 | 1,041 | -0.20(-3.19%) |
Sep 01, 2015 | 6.140 | 6.550 | 6.140 | 6.260 | 1,730 | +0.11(+1.79%) |
Aug 31, 2015 | 6.260 | 6.800 | 6.010 | 6.150 | 5,819 | -0.14(-2.23%) |
Aug 28, 2015 | 6.070 | 6.490 | 6.040 | 6.290 | 5,099 | +0.15(+2.44%) |
Aug 27, 2015 | 5.920 | 6.500 | 5.920 | 6.140 | 6,035 | +0.04(+0.66%) |
Aug 26, 2015 | 6.900 | 6.900 | 5.980 | 6.100 | 19,291 | -0.69(-10.16%) |
Aug 25, 2015 | 7.350 | 7.360 | 6.040 | 6.790 | 10,203 | +0.29(+4.46%) |
Aug 24, 2015 | 6.000 | 7.430 | 6.000 | 6.500 | 12,388 | +0.33(+5.35%) |
Aug 21, 2015 | 6.870 | 6.990 | 6.170 | 6.170 | 7,884 | -0.82(-11.73%) |
Aug 20, 2015 | 7.130 | 7.590 | 6.750 | 6.990 | 4,955 | -0.15(-2.10%) |
Aug 19, 2015 | 7.380 | 7.380 | 6.750 | 7.140 | 13,818 | -0.18(-2.46%) |
Aug 18, 2015 | 7.700 | 7.720 | 7.290 | 7.320 | 10,370 | -0.41(-5.30%) |
Aug 17, 2015 | 7.380 | 7.750 | 7.003 | 7.730 | 14,214 | +0.46(+6.33%) |
Aug 14, 2015 | 7.120 | 7.522 | 7.120 | 7.270 | 13,177 | -0.04(-0.55%) |
Aug 13, 2015 | 6.380 | 7.420 | 6.300 | 7.310 | 83,230 | +1.11(+17.90%) |
Aug 12, 2015 | 6.260 | 6.260 | 6.200 | 6.200 | 2,400 | -0.25(-3.88%) |
Aug 11, 2015 | 6.220 | 6.450 | 5.500 | 6.450 | 5,113 | +0.31(+5.05%) |
Aug 10, 2015 | 6.370 | 6.450 | 5.810 | 6.140 | 12,915 | -0.31(-4.81%) |
Aug 07, 2015 | 5.850 | 6.450 | 5.300 | 6.450 | 25,866 | +0.56(+9.51%) |
Aug 06, 2015 | 6.190 | 6.210 | 5.800 | 5.890 | 7,567 | -0.21(-3.44%) |
Aug 05, 2015 | 6.200 | 6.500 | 5.550 | 6.100 | 19,910 | +0.20(+3.39%) |
Aug 04, 2015 | 6.370 | 6.690 | 5.800 | 5.900 | 22,280 | -0.63(-9.72%) |