Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.960 | 6.080 | 5.880 | 6.020 | 3,202,870 | +0.14(+2.38%) |
Oct 29, 2015 | 6.070 | 6.230 | 5.880 | 5.880 | 4,402,689 | -0.19(-3.13%) |
Oct 28, 2015 | 5.870 | 6.070 | 5.780 | 6.070 | 4,568,190 | +0.21(+3.58%) |
Oct 27, 2015 | 5.760 | 5.920 | 5.720 | 5.860 | 2,204,938 | +0.06(+0.95%) |
Oct 26, 2015 | 5.740 | 5.930 | 5.660 | 5.805 | 2,387,545 | +0.01(+0.26%) |
Oct 23, 2015 | 5.650 | 5.810 | 5.610 | 5.790 | 3,888,810 | +0.22(+3.95%) |
Oct 22, 2015 | 5.530 | 5.670 | 5.400 | 5.570 | 2,875,723 | +0.08(+1.46%) |
Oct 21, 2015 | 5.530 | 5.580 | 5.250 | 5.490 | 4,889,067 | -0.03(-0.54%) |
Oct 20, 2015 | 5.750 | 5.798 | 5.510 | 5.520 | 4,319,746 | -0.28(-4.83%) |
Oct 19, 2015 | 5.800 | 5.870 | 5.600 | 5.800 | 3,064,280 | +0.00(+0.00%) |
Oct 16, 2015 | 5.750 | 5.870 | 5.680 | 5.800 | 3,211,843 | +0.05(+0.87%) |
Oct 15, 2015 | 5.580 | 5.750 | 5.490 | 5.750 | 3,144,079 | +0.15(+2.68%) |
Oct 14, 2015 | 5.560 | 5.700 | 5.450 | 5.600 | 3,532,380 | +0.07(+1.27%) |
Oct 13, 2015 | 5.750 | 5.800 | 5.530 | 5.530 | 4,832,131 | -0.25(-4.33%) |
Oct 12, 2015 | 6.000 | 6.000 | 5.750 | 5.780 | 3,322,196 | -0.21(-3.43%) |
Oct 09, 2015 | 5.840 | 5.990 | 5.760 | 5.985 | 2,923,251 | +0.14(+2.31%) |
Oct 08, 2015 | 5.880 | 5.930 | 5.650 | 5.850 | 3,401,072 | -0.06(-1.02%) |
Oct 07, 2015 | 5.820 | 5.970 | 5.550 | 5.910 | 4,981,404 | +0.13(+2.25%) |
Oct 06, 2015 | 6.060 | 6.100 | 5.560 | 5.780 | 6,687,135 | -0.12(-2.03%) |
Oct 05, 2015 | 5.980 | 6.070 | 5.680 | 5.900 | 4,262,257 | -0.01(-0.17%) |
Oct 02, 2015 | 5.620 | 5.910 | 5.550 | 5.910 | 4,530,130 | +0.18(+3.14%) |
Oct 01, 2015 | 5.650 | 5.760 | 5.400 | 5.730 | 5,657,990 | +0.12(+2.14%) |
Sep 30, 2015 | 5.750 | 5.930 | 5.450 | 5.610 | 7,423,819 | +0.02(+0.36%) |
Sep 29, 2015 | 5.760 | 6.080 | 5.480 | 5.590 | 6,131,593 | -0.07(-1.24%) |
Sep 28, 2015 | 5.850 | 5.890 | 5.470 | 5.660 | 9,366,600 | -0.25(-4.23%) |
Sep 25, 2015 | 6.350 | 6.350 | 5.840 | 5.910 | 7,652,239 | -0.29(-4.68%) |
Sep 24, 2015 | 6.160 | 6.410 | 6.010 | 6.200 | 6,472,302 | -0.05(-0.80%) |
Sep 23, 2015 | 6.290 | 6.330 | 6.090 | 6.250 | 4,440,094 | +0.01(+0.16%) |
Sep 22, 2015 | 6.280 | 6.330 | 6.010 | 6.240 | 6,045,589 | -0.16(-2.50%) |
Sep 21, 2015 | 6.600 | 6.630 | 6.130 | 6.400 | 8,006,936 | -0.13(-1.99%) |
Sep 18, 2015 | 6.150 | 6.770 | 6.120 | 6.530 | 17,299,844 | +0.31(+4.98%) |
Sep 17, 2015 | 6.190 | 6.280 | 6.060 | 6.220 | 5,582,004 | +0.01(+0.16%) |
Sep 16, 2015 | 6.220 | 6.300 | 6.050 | 6.210 | 7,105,461 | +0.00(+0.00%) |
Sep 15, 2015 | 5.920 | 6.210 | 5.860 | 6.210 | 6,356,053 | +0.28(+4.72%) |
Sep 14, 2015 | 5.910 | 5.950 | 5.810 | 5.930 | 2,904,968 | +0.02(+0.34%) |
Sep 11, 2015 | 5.860 | 5.920 | 5.760 | 5.910 | 2,534,086 | +0.04(+0.68%) |
Sep 10, 2015 | 5.700 | 5.900 | 5.660 | 5.870 | 3,742,821 | +0.12(+2.00%) |
Sep 09, 2015 | 6.020 | 6.065 | 5.720 | 5.755 | 3,626,547 | -0.19(-3.11%) |
Sep 08, 2015 | 5.780 | 6.000 | 5.670 | 5.940 | 4,946,367 | +0.30(+5.32%) |
Sep 04, 2015 | 5.500 | 5.640 | 5.640 | 5.640 | 2,916,300 | +0.08(+1.44%) |
Sep 03, 2015 | 5.940 | 5.990 | 5.540 | 5.560 | 5,136,119 | -0.34(-5.76%) |
Sep 02, 2015 | 5.670 | 5.900 | 5.560 | 5.900 | 5,854,973 | +0.30(+5.36%) |
Sep 01, 2015 | 5.750 | 5.850 | 5.470 | 5.600 | 10,045,483 | -0.35(-5.88%) |
Aug 31, 2015 | 6.040 | 6.145 | 5.920 | 5.950 | 10,132,489 | -0.10(-1.65%) |
Aug 28, 2015 | 6.050 | 6.170 | 5.960 | 6.050 | 4,767,724 | -0.04(-0.66%) |
Aug 27, 2015 | 6.000 | 6.230 | 5.730 | 6.090 | 11,483,028 | +0.45(+7.98%) |
Aug 26, 2015 | 5.470 | 5.640 | 5.100 | 5.640 | 6,018,864 | +0.42(+8.05%) |
Aug 25, 2015 | 5.710 | 5.720 | 5.175 | 5.220 | 5,332,781 | +0.14(+2.76%) |
Aug 24, 2015 | 4.810 | 5.630 | 4.560 | 5.080 | 8,364,674 | -0.17(-3.24%) |
Aug 21, 2015 | 5.270 | 5.400 | 4.890 | 5.250 | 10,380,206 | -0.15(-2.78%) |
Aug 20, 2015 | 5.590 | 5.650 | 5.390 | 5.400 | 5,322,975 | -0.32(-5.59%) |
Aug 19, 2015 | 5.690 | 5.810 | 5.500 | 5.720 | 4,445,147 | +0.00(+0.00%) |
Aug 18, 2015 | 6.010 | 6.040 | 5.710 | 5.720 | 3,527,478 | -0.33(-5.45%) |
Aug 17, 2015 | 5.820 | 6.050 | 5.730 | 6.050 | 2,730,060 | +0.23(+3.95%) |
Aug 14, 2015 | 5.890 | 5.950 | 5.670 | 5.820 | 3,339,445 | -0.09(-1.52%) |
Aug 13, 2015 | 5.900 | 6.250 | 5.880 | 5.910 | 5,526,670 | +0.06(+1.03%) |
Aug 12, 2015 | 5.660 | 5.935 | 5.460 | 5.850 | 6,177,317 | +0.13(+2.27%) |
Aug 11, 2015 | 5.940 | 5.940 | 5.600 | 5.720 | 4,485,963 | -0.26(-4.35%) |
Aug 10, 2015 | 6.000 | 6.200 | 5.930 | 5.980 | 4,748,734 | +0.08(+1.36%) |
Aug 07, 2015 | 5.910 | 5.990 | 5.650 | 5.900 | 5,105,851 | +0.01(+0.17%) |
Aug 06, 2015 | 6.300 | 6.400 | 5.840 | 5.890 | 7,381,582 | -0.39(-6.21%) |
Aug 05, 2015 | 6.690 | 6.805 | 6.220 | 6.280 | 9,728,911 | -0.34(-5.14%) |
Aug 04, 2015 | 6.250 | 6.670 | 6.250 | 6.620 | 14,611,614 | +0.50(+8.17%) |