Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.808 | 6.813 | 6.724 | 6.750 | 202,179 | -0.05(-0.77%) |
Oct 29, 2015 | 6.771 | 6.813 | 6.766 | 6.802 | 117,985 | +0.02(+0.23%) |
Oct 28, 2015 | 6.730 | 6.802 | 6.730 | 6.787 | 170,697 | +0.06(+0.93%) |
Oct 27, 2015 | 6.782 | 6.797 | 6.724 | 6.724 | 149,603 | -0.06(-0.92%) |
Oct 26, 2015 | 6.802 | 6.802 | 6.766 | 6.787 | 76,285 | -0.01(-0.15%) |
Oct 23, 2015 | 6.797 | 6.818 | 6.787 | 6.797 | 75,096 | +0.01(+0.15%) |
Oct 22, 2015 | 6.761 | 6.813 | 6.761 | 6.787 | 219,463 | +0.05(+0.69%) |
Oct 21, 2015 | 6.730 | 6.766 | 6.724 | 6.740 | 193,725 | +0.03(+0.38%) |
Oct 20, 2015 | 6.740 | 6.751 | 6.704 | 6.715 | 226,516 | -0.02(-0.31%) |
Oct 19, 2015 | 6.730 | 6.771 | 6.720 | 6.735 | 162,263 | +0.00(+0.02%) |
Oct 16, 2015 | 6.730 | 6.756 | 6.720 | 6.734 | 199,035 | -0.01(-0.17%) |
Oct 15, 2015 | 6.782 | 6.787 | 6.725 | 6.746 | 312,950 | -0.04(-0.61%) |
Oct 14, 2015 | 6.777 | 6.799 | 6.771 | 6.787 | 130,175 | -0.00(-0.02%) |
Oct 13, 2015 | 6.813 | 6.818 | 6.787 | 6.788 | 86,051 | -0.02(-0.28%) |
Oct 12, 2015 | 6.833 | 6.839 | 6.792 | 6.808 | 100,136 | -0.03(-0.38%) |
Oct 09, 2015 | 6.844 | 6.901 | 6.818 | 6.833 | 170,430 | +0.01(+0.15%) |
Oct 08, 2015 | 6.751 | 6.859 | 6.751 | 6.823 | 111,002 | +0.06(+0.92%) |
Oct 07, 2015 | 6.746 | 6.768 | 6.736 | 6.761 | 92,260 | +0.04(+0.62%) |
Oct 06, 2015 | 6.740 | 6.755 | 6.709 | 6.720 | 126,502 | -0.03(-0.46%) |
Oct 05, 2015 | 6.761 | 6.771 | 6.751 | 6.751 | 143,521 | -0.01(-0.15%) |
Oct 02, 2015 | 6.766 | 6.787 | 6.725 | 6.761 | 110,002 | -0.03(-0.46%) |
Oct 01, 2015 | 6.808 | 6.823 | 6.771 | 6.792 | 106,900 | -0.03(-0.45%) |
Sep 30, 2015 | 6.792 | 6.828 | 6.766 | 6.823 | 150,716 | +0.04(+0.53%) |
Sep 29, 2015 | 6.828 | 6.849 | 6.766 | 6.787 | 184,093 | -0.03(-0.46%) |
Sep 28, 2015 | 6.875 | 6.890 | 6.818 | 6.818 | 125,655 | -0.08(-1.13%) |
Sep 25, 2015 | 6.890 | 6.927 | 6.885 | 6.896 | 135,769 | +0.02(+0.23%) |
Sep 24, 2015 | 6.911 | 6.947 | 6.870 | 6.880 | 175,274 | -0.03(-0.45%) |
Sep 23, 2015 | 6.958 | 7.015 | 6.906 | 6.911 | 250,251 | -0.05(-0.74%) |
Sep 22, 2015 | 6.989 | 7.004 | 6.963 | 6.963 | 175,607 | -0.06(-0.81%) |
Sep 21, 2015 | 7.025 | 7.061 | 7.004 | 7.020 | 140,372 | -0.01(-0.08%) |
Sep 18, 2015 | 6.995 | 7.036 | 6.969 | 7.025 | 59,857 | -0.01(-0.07%) |
Sep 17, 2015 | 7.015 | 7.041 | 6.984 | 7.031 | 113,277 | +0.02(+0.22%) |
Sep 16, 2015 | 7.025 | 7.031 | 6.984 | 7.015 | 152,055 | +0.01(+0.07%) |
Sep 15, 2015 | 7.005 | 7.025 | 6.974 | 7.010 | 114,158 | -0.01(-0.07%) |
Sep 14, 2015 | 7.010 | 7.036 | 6.989 | 7.015 | 65,682 | -0.01(-0.07%) |
Sep 11, 2015 | 7.031 | 7.046 | 6.995 | 7.020 | 123,038 | -0.04(-0.58%) |
Sep 10, 2015 | 6.969 | 7.067 | 6.969 | 7.061 | 124,902 | +0.09(+1.33%) |
Sep 09, 2015 | 7.015 | 7.027 | 6.959 | 6.969 | 160,060 | -0.04(-0.51%) |
Sep 08, 2015 | 7.046 | 7.046 | 7.005 | 7.005 | 137,688 | -0.04(-0.58%) |
Sep 04, 2015 | 7.051 | 7.046 | 7.046 | 7.046 | 189,771 | -0.03(-0.44%) |
Sep 03, 2015 | 7.072 | 7.082 | 7.067 | 7.077 | 67,401 | +0.01(+0.07%) |
Sep 02, 2015 | 7.056 | 7.082 | 7.046 | 7.072 | 95,744 | +0.02(+0.29%) |
Sep 01, 2015 | 7.015 | 7.061 | 7.010 | 7.051 | 141,774 | -0.01(-0.15%) |
Aug 31, 2015 | 7.031 | 7.077 | 7.015 | 7.061 | 258,282 | +0.02(+0.22%) |
Aug 28, 2015 | 7.005 | 7.087 | 7.005 | 7.046 | 220,525 | +0.03(+0.37%) |
Aug 27, 2015 | 7.108 | 7.108 | 7.020 | 7.020 | 262,836 | -0.06(-0.87%) |
Aug 26, 2015 | 7.046 | 7.082 | 7.015 | 7.082 | 245,117 | +0.07(+1.03%) |
Aug 25, 2015 | 6.845 | 7.056 | 6.815 | 7.010 | 1,310,934 | +0.17(+2.56%) |
Aug 24, 2015 | 6.727 | 6.851 | 6.203 | 6.835 | 806,546 | -0.05(-0.67%) |
Aug 21, 2015 | 6.917 | 6.928 | 6.845 | 6.881 | 321,453 | -0.05(-0.74%) |
Aug 20, 2015 | 6.953 | 6.989 | 6.928 | 6.933 | 175,689 | -0.07(-1.04%) |
Aug 19, 2015 | 6.991 | 7.016 | 6.980 | 7.006 | 203,306 | +0.00(+0.00%) |
Aug 18, 2015 | 6.991 | 7.011 | 6.988 | 7.006 | 157,500 | +0.02(+0.29%) |
Aug 17, 2015 | 6.980 | 7.016 | 6.970 | 6.985 | 240,300 | -0.01(-0.07%) |
Aug 14, 2015 | 6.965 | 7.006 | 6.960 | 6.991 | 185,368 | +0.01(+0.07%) |
Aug 13, 2015 | 6.955 | 7.016 | 6.955 | 6.985 | 223,305 | +0.02(+0.27%) |
Aug 12, 2015 | 6.898 | 7.001 | 6.898 | 6.967 | 435,129 | -0.02(-0.27%) |
Aug 11, 2015 | 6.924 | 7.006 | 6.917 | 6.985 | 560,968 | +0.07(+1.04%) |
Aug 10, 2015 | 6.914 | 6.955 | 6.914 | 6.914 | 207,796 | -0.01(-0.15%) |
Aug 07, 2015 | 6.980 | 6.990 | 6.924 | 6.924 | 163,455 | -0.07(-0.95%) |
Aug 06, 2015 | 7.016 | 7.026 | 6.960 | 6.991 | 371,568 | -0.02(-0.29%) |
Aug 05, 2015 | 7.031 | 7.047 | 7.001 | 7.011 | 166,685 | -0.02(-0.22%) |
Aug 04, 2015 | 6.985 | 7.047 | 6.985 | 7.026 | 147,134 | +0.02(+0.22%) |