Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.420 | 5.700 | 5.200 | 5.660 | 1,085,604 | +0.34(+6.39%) |
Oct 29, 2015 | 5.340 | 5.500 | 5.230 | 5.320 | 950,581 | -0.15(-2.74%) |
Oct 28, 2015 | 5.280 | 5.555 | 5.250 | 5.470 | 744,157 | +0.26(+4.99%) |
Oct 27, 2015 | 5.340 | 5.540 | 5.190 | 5.210 | 897,876 | -0.23(-4.23%) |
Oct 26, 2015 | 5.720 | 5.790 | 5.330 | 5.440 | 830,202 | -0.28(-4.90%) |
Oct 23, 2015 | 5.860 | 5.930 | 5.620 | 5.720 | 624,410 | -0.19(-3.21%) |
Oct 22, 2015 | 5.810 | 6.125 | 5.780 | 5.910 | 708,529 | +0.17(+2.96%) |
Oct 21, 2015 | 5.890 | 5.935 | 5.740 | 5.740 | 571,423 | -0.15(-2.55%) |
Oct 20, 2015 | 5.760 | 6.000 | 5.710 | 5.890 | 519,567 | +0.14(+2.43%) |
Oct 19, 2015 | 5.960 | 6.050 | 5.690 | 5.750 | 760,123 | -0.29(-4.80%) |
Oct 16, 2015 | 6.270 | 6.270 | 5.921 | 6.040 | 522,567 | -0.19(-3.05%) |
Oct 15, 2015 | 6.000 | 6.250 | 5.890 | 6.230 | 1,107,634 | +0.19(+3.15%) |
Oct 14, 2015 | 6.040 | 6.170 | 5.980 | 6.040 | 1,237,161 | -0.03(-0.49%) |
Oct 13, 2015 | 6.150 | 6.330 | 6.040 | 6.070 | 684,557 | -0.13(-2.10%) |
Oct 12, 2015 | 6.610 | 6.610 | 6.100 | 6.200 | 623,878 | -0.37(-5.63%) |
Oct 09, 2015 | 6.650 | 6.730 | 6.460 | 6.570 | 723,750 | -0.03(-0.45%) |
Oct 08, 2015 | 6.340 | 6.640 | 6.190 | 6.600 | 621,785 | +0.24(+3.77%) |
Oct 07, 2015 | 6.500 | 6.650 | 6.170 | 6.360 | 1,451,545 | +0.02(+0.32%) |
Oct 06, 2015 | 6.130 | 6.400 | 6.070 | 6.340 | 1,315,816 | +0.24(+3.93%) |
Oct 05, 2015 | 5.590 | 6.120 | 5.520 | 6.100 | 1,534,666 | +0.60(+10.91%) |
Oct 02, 2015 | 4.980 | 5.510 | 4.980 | 5.500 | 996,489 | +0.48(+9.56%) |
Oct 01, 2015 | 5.210 | 5.370 | 5.000 | 5.020 | 1,305,322 | -0.10(-1.95%) |
Sep 30, 2015 | 5.160 | 5.185 | 4.980 | 5.120 | 1,081,048 | +0.03(+0.59%) |
Sep 29, 2015 | 5.170 | 5.275 | 5.050 | 5.090 | 928,339 | -0.07(-1.36%) |
Sep 28, 2015 | 5.520 | 5.560 | 5.100 | 5.160 | 1,056,628 | -0.43(-7.69%) |
Sep 25, 2015 | 5.610 | 5.640 | 5.450 | 5.590 | 985,090 | +0.03(+0.54%) |
Sep 24, 2015 | 5.510 | 5.620 | 5.410 | 5.560 | 1,327,973 | +0.01(+0.18%) |
Sep 23, 2015 | 5.720 | 5.720 | 5.530 | 5.550 | 848,467 | -0.14(-2.46%) |
Sep 22, 2015 | 5.610 | 5.750 | 5.540 | 5.690 | 1,029,093 | -0.02(-0.35%) |
Sep 21, 2015 | 5.810 | 5.880 | 5.590 | 5.710 | 1,273,655 | -0.02(-0.35%) |
Sep 18, 2015 | 5.900 | 5.950 | 5.640 | 5.730 | 2,537,023 | -0.27(-4.50%) |
Sep 17, 2015 | 5.700 | 6.060 | 5.670 | 6.000 | 2,129,451 | +0.15(+2.56%) |
Sep 16, 2015 | 5.650 | 5.860 | 4.890 | 5.850 | 5,584,608 | -0.33(-5.34%) |
Sep 15, 2015 | 6.080 | 6.250 | 6.050 | 6.180 | 773,834 | +0.08(+1.31%) |
Sep 14, 2015 | 6.120 | 6.170 | 6.050 | 6.100 | 654,708 | -0.05(-0.81%) |
Sep 11, 2015 | 6.180 | 6.190 | 5.980 | 6.150 | 962,707 | -0.17(-2.69%) |
Sep 10, 2015 | 6.270 | 6.335 | 6.070 | 6.320 | 903,370 | +0.04(+0.64%) |
Sep 09, 2015 | 6.590 | 6.715 | 6.230 | 6.280 | 851,409 | -0.30(-4.56%) |
Sep 08, 2015 | 6.570 | 6.750 | 6.420 | 6.580 | 836,031 | +0.05(+0.77%) |
Sep 04, 2015 | 6.610 | 6.530 | 6.530 | 6.530 | 792,700 | -0.22(-3.26%) |
Sep 03, 2015 | 6.790 | 6.940 | 6.660 | 6.750 | 1,002,752 | -0.04(-0.59%) |
Sep 02, 2015 | 6.920 | 6.990 | 6.610 | 6.790 | 1,305,413 | -0.07(-1.02%) |
Sep 01, 2015 | 7.110 | 7.240 | 6.800 | 6.860 | 1,872,518 | -0.47(-6.41%) |
Aug 31, 2015 | 6.840 | 7.420 | 6.730 | 7.330 | 1,468,646 | +0.29(+4.12%) |
Aug 28, 2015 | 6.480 | 7.160 | 6.460 | 7.040 | 1,566,423 | +0.44(+6.67%) |
Aug 27, 2015 | 6.300 | 6.615 | 6.250 | 6.600 | 1,104,478 | +0.44(+7.14%) |
Aug 26, 2015 | 6.320 | 6.320 | 6.120 | 6.160 | 1,014,397 | +0.06(+0.98%) |
Aug 25, 2015 | 6.280 | 6.280 | 6.047 | 6.100 | 885,052 | +0.03(+0.49%) |
Aug 24, 2015 | 6.000 | 6.340 | 5.790 | 6.070 | 1,346,091 | -0.20(-3.19%) |
Aug 21, 2015 | 6.220 | 6.460 | 6.150 | 6.270 | 995,184 | -0.07(-1.10%) |
Aug 20, 2015 | 6.780 | 6.860 | 6.310 | 6.340 | 1,049,896 | -0.43(-6.35%) |
Aug 19, 2015 | 7.080 | 7.140 | 6.710 | 6.770 | 1,046,759 | -0.34(-4.78%) |
Aug 18, 2015 | 7.080 | 7.170 | 7.020 | 7.110 | 611,992 | -0.01(-0.14%) |
Aug 17, 2015 | 7.210 | 7.270 | 7.055 | 7.120 | 796,949 | -0.12(-1.66%) |
Aug 14, 2015 | 7.230 | 7.360 | 7.160 | 7.240 | 645,911 | +0.00(+0.00%) |
Aug 13, 2015 | 7.420 | 7.480 | 7.130 | 7.240 | 636,159 | -0.26(-3.47%) |
Aug 12, 2015 | 7.360 | 7.590 | 7.250 | 7.500 | 1,040,747 | +0.11(+1.49%) |
Aug 11, 2015 | 7.220 | 7.500 | 7.140 | 7.390 | 1,177,993 | +0.04(+0.54%) |
Aug 10, 2015 | 7.130 | 7.430 | 7.060 | 7.350 | 1,648,196 | +0.34(+4.85%) |
Aug 07, 2015 | 7.150 | 7.410 | 6.990 | 7.010 | 1,020,373 | -0.22(-3.04%) |
Aug 06, 2015 | 6.940 | 7.300 | 6.790 | 7.230 | 1,319,942 | +0.28(+4.03%) |
Aug 05, 2015 | 7.120 | 7.370 | 6.935 | 6.950 | 1,166,485 | -0.13(-1.84%) |
Aug 04, 2015 | 7.130 | 7.350 | 7.070 | 7.080 | 1,018,397 | +0.01(+0.14%) |