Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.807 | 6.813 | 6.724 | 6.750 | 202,187 | -0.05(-0.77%) |
Oct 29, 2015 | 6.771 | 6.813 | 6.766 | 6.802 | 117,990 | +0.02(+0.23%) |
Oct 28, 2015 | 6.729 | 6.802 | 6.729 | 6.787 | 170,704 | +0.06(+0.93%) |
Oct 27, 2015 | 6.781 | 6.797 | 6.724 | 6.724 | 149,609 | -0.06(-0.92%) |
Oct 26, 2015 | 6.802 | 6.802 | 6.766 | 6.787 | 76,288 | -0.01(-0.15%) |
Oct 23, 2015 | 6.797 | 6.818 | 6.787 | 6.797 | 75,099 | +0.01(+0.15%) |
Oct 22, 2015 | 6.761 | 6.813 | 6.761 | 6.787 | 219,472 | +0.05(+0.69%) |
Oct 21, 2015 | 6.729 | 6.766 | 6.724 | 6.740 | 193,733 | +0.03(+0.38%) |
Oct 20, 2015 | 6.740 | 6.750 | 6.704 | 6.714 | 226,525 | -0.02(-0.31%) |
Oct 19, 2015 | 6.730 | 6.771 | 6.719 | 6.735 | 162,269 | +0.00(+0.02%) |
Oct 16, 2015 | 6.730 | 6.756 | 6.719 | 6.734 | 199,043 | -0.01(-0.17%) |
Oct 15, 2015 | 6.781 | 6.787 | 6.725 | 6.745 | 312,963 | -0.04(-0.61%) |
Oct 14, 2015 | 6.776 | 6.799 | 6.771 | 6.787 | 130,180 | -0.00(-0.02%) |
Oct 13, 2015 | 6.813 | 6.818 | 6.787 | 6.788 | 86,054 | -0.02(-0.28%) |
Oct 12, 2015 | 6.833 | 6.838 | 6.792 | 6.807 | 100,140 | -0.03(-0.38%) |
Oct 09, 2015 | 6.844 | 6.900 | 6.818 | 6.833 | 170,437 | +0.01(+0.15%) |
Oct 08, 2015 | 6.750 | 6.859 | 6.750 | 6.823 | 111,006 | +0.06(+0.92%) |
Oct 07, 2015 | 6.745 | 6.768 | 6.735 | 6.761 | 92,264 | +0.04(+0.62%) |
Oct 06, 2015 | 6.740 | 6.755 | 6.709 | 6.719 | 126,507 | -0.03(-0.46%) |
Oct 05, 2015 | 6.761 | 6.771 | 6.750 | 6.750 | 143,527 | -0.01(-0.15%) |
Oct 02, 2015 | 6.766 | 6.787 | 6.725 | 6.761 | 110,007 | -0.03(-0.46%) |
Oct 01, 2015 | 6.807 | 6.823 | 6.771 | 6.792 | 106,904 | -0.03(-0.45%) |
Sep 30, 2015 | 6.792 | 6.828 | 6.766 | 6.823 | 150,722 | +0.04(+0.53%) |
Sep 29, 2015 | 6.828 | 6.849 | 6.766 | 6.787 | 184,101 | -0.03(-0.46%) |
Sep 28, 2015 | 6.875 | 6.890 | 6.818 | 6.818 | 125,660 | -0.08(-1.13%) |
Sep 25, 2015 | 6.890 | 6.926 | 6.885 | 6.895 | 135,775 | +0.02(+0.23%) |
Sep 24, 2015 | 6.911 | 6.947 | 6.869 | 6.880 | 175,282 | -0.03(-0.45%) |
Sep 23, 2015 | 6.957 | 7.014 | 6.906 | 6.911 | 250,261 | -0.05(-0.74%) |
Sep 22, 2015 | 6.988 | 7.004 | 6.963 | 6.963 | 175,614 | -0.06(-0.81%) |
Sep 21, 2015 | 7.025 | 7.061 | 7.004 | 7.019 | 140,377 | -0.01(-0.08%) |
Sep 18, 2015 | 6.994 | 7.035 | 6.969 | 7.025 | 59,860 | -0.01(-0.07%) |
Sep 17, 2015 | 7.015 | 7.041 | 6.984 | 7.030 | 113,281 | +0.02(+0.22%) |
Sep 16, 2015 | 7.025 | 7.030 | 6.984 | 7.015 | 152,062 | +0.01(+0.07%) |
Sep 15, 2015 | 7.005 | 7.025 | 6.974 | 7.010 | 114,162 | -0.01(-0.07%) |
Sep 14, 2015 | 7.010 | 7.035 | 6.989 | 7.015 | 65,685 | -0.01(-0.07%) |
Sep 11, 2015 | 7.030 | 7.046 | 6.994 | 7.020 | 123,043 | -0.04(-0.58%) |
Sep 10, 2015 | 6.969 | 7.066 | 6.969 | 7.061 | 124,907 | +0.09(+1.33%) |
Sep 09, 2015 | 7.015 | 7.027 | 6.958 | 6.969 | 160,067 | -0.04(-0.51%) |
Sep 08, 2015 | 7.046 | 7.046 | 7.005 | 7.005 | 137,694 | -0.04(-0.58%) |
Sep 04, 2015 | 7.051 | 7.046 | 7.046 | 7.046 | 189,778 | -0.03(-0.44%) |
Sep 03, 2015 | 7.071 | 7.082 | 7.066 | 7.077 | 67,404 | +0.01(+0.07%) |
Sep 02, 2015 | 7.056 | 7.082 | 7.046 | 7.071 | 95,748 | +0.02(+0.29%) |
Sep 01, 2015 | 7.015 | 7.061 | 7.010 | 7.051 | 141,779 | -0.01(-0.15%) |
Aug 31, 2015 | 7.030 | 7.077 | 7.015 | 7.061 | 258,293 | +0.02(+0.22%) |
Aug 28, 2015 | 7.005 | 7.087 | 7.005 | 7.046 | 220,534 | +0.03(+0.37%) |
Aug 27, 2015 | 7.107 | 7.107 | 7.020 | 7.020 | 262,847 | -0.06(-0.87%) |
Aug 26, 2015 | 7.046 | 7.082 | 7.015 | 7.082 | 245,127 | +0.07(+1.03%) |
Aug 25, 2015 | 6.845 | 7.056 | 6.814 | 7.010 | 1,310,987 | +0.17(+2.56%) |
Aug 24, 2015 | 6.727 | 6.850 | 6.202 | 6.835 | 806,579 | -0.05(-0.67%) |
Aug 21, 2015 | 6.917 | 6.927 | 6.845 | 6.881 | 321,466 | -0.05(-0.74%) |
Aug 20, 2015 | 6.953 | 6.989 | 6.927 | 6.932 | 175,696 | -0.07(-1.04%) |
Aug 19, 2015 | 6.990 | 7.016 | 6.980 | 7.006 | 203,314 | +0.00(+0.00%) |
Aug 18, 2015 | 6.990 | 7.011 | 6.988 | 7.006 | 157,506 | +0.02(+0.29%) |
Aug 17, 2015 | 6.980 | 7.016 | 6.970 | 6.985 | 240,310 | -0.01(-0.07%) |
Aug 14, 2015 | 6.965 | 7.006 | 6.960 | 6.990 | 185,376 | +0.01(+0.07%) |
Aug 13, 2015 | 6.954 | 7.016 | 6.954 | 6.985 | 223,314 | +0.02(+0.27%) |
Aug 12, 2015 | 6.898 | 7.000 | 6.898 | 6.966 | 435,147 | -0.02(-0.27%) |
Aug 11, 2015 | 6.924 | 7.006 | 6.917 | 6.985 | 560,991 | +0.07(+1.04%) |
Aug 10, 2015 | 6.914 | 6.954 | 6.914 | 6.914 | 207,804 | -0.01(-0.15%) |
Aug 07, 2015 | 6.980 | 6.990 | 6.924 | 6.924 | 163,461 | -0.07(-0.95%) |
Aug 06, 2015 | 7.016 | 7.026 | 6.960 | 6.990 | 371,583 | -0.02(-0.29%) |
Aug 05, 2015 | 7.031 | 7.046 | 7.000 | 7.011 | 166,692 | -0.02(-0.22%) |
Aug 04, 2015 | 6.985 | 7.046 | 6.985 | 7.026 | 147,140 | +0.02(+0.22%) |