Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.490 | 7.750 | 7.400 | 7.560 | 33,463 | +0.07(+0.93%) |
Oct 29, 2015 | 7.310 | 7.490 | 7.240 | 7.490 | 14,176 | +0.28(+3.88%) |
Oct 28, 2015 | 7.130 | 7.260 | 7.130 | 7.210 | 4,895 | +0.04(+0.56%) |
Oct 27, 2015 | 7.210 | 7.248 | 7.100 | 7.170 | 3,643 | -0.05(-0.66%) |
Oct 26, 2015 | 7.151 | 7.218 | 7.150 | 7.218 | 7,097 | +0.17(+2.38%) |
Oct 23, 2015 | 7.036 | 7.114 | 7.036 | 7.050 | 834 | +0.02(+0.28%) |
Oct 22, 2015 | 7.157 | 7.157 | 7.030 | 7.030 | 7,595 | -0.04(-0.61%) |
Oct 21, 2015 | 7.010 | 7.199 | 6.850 | 7.073 | 8,344 | +0.07(+1.04%) |
Oct 20, 2015 | 6.810 | 7.000 | 6.720 | 7.000 | 18,027 | +0.27(+3.96%) |
Oct 19, 2015 | 6.747 | 6.810 | 6.733 | 6.733 | 7,051 | -0.01(-0.10%) |
Oct 16, 2015 | 6.720 | 6.828 | 6.710 | 6.740 | 5,769 | -0.10(-1.46%) |
Oct 15, 2015 | 6.840 | 6.840 | 6.690 | 6.840 | 4,002 | +0.01(+0.16%) |
Oct 14, 2015 | 6.800 | 6.832 | 6.800 | 6.829 | 2,384 | +0.03(+0.42%) |
Oct 13, 2015 | 6.900 | 6.900 | 6.800 | 6.800 | 4,661 | -0.06(-0.87%) |
Oct 12, 2015 | 6.750 | 6.900 | 6.750 | 6.860 | 4,448 | +0.11(+1.63%) |
Oct 09, 2015 | 6.725 | 6.869 | 6.725 | 6.750 | 1,891 | +0.03(+0.45%) |
Oct 08, 2015 | 6.800 | 6.800 | 6.670 | 6.720 | 2,018 | -0.04(-0.59%) |
Oct 07, 2015 | 6.790 | 6.860 | 6.750 | 6.760 | 5,011 | -0.11(-1.60%) |
Oct 06, 2015 | 6.850 | 6.870 | 6.800 | 6.870 | 3,702 | +0.06(+0.88%) |
Oct 05, 2015 | 6.740 | 6.820 | 6.710 | 6.810 | 4,843 | +0.08(+1.19%) |
Oct 02, 2015 | 6.720 | 6.900 | 6.689 | 6.730 | 4,026 | -0.02(-0.30%) |
Oct 01, 2015 | 6.750 | 6.750 | 6.750 | 6.750 | 915 | +0.08(+1.14%) |
Sep 30, 2015 | 6.680 | 6.750 | 6.600 | 6.674 | 2,582 | +0.07(+1.12%) |
Sep 29, 2015 | 6.640 | 6.735 | 6.600 | 6.600 | 1,081 | -0.03(-0.45%) |
Sep 28, 2015 | 6.820 | 6.859 | 6.590 | 6.630 | 2,775 | -0.28(-4.05%) |
Sep 25, 2015 | 6.801 | 6.910 | 6.630 | 6.910 | 3,981 | +0.21(+3.13%) |
Sep 24, 2015 | 6.670 | 6.763 | 6.670 | 6.700 | 1,256 | +0.00(+0.00%) |
Sep 23, 2015 | 6.750 | 6.950 | 6.700 | 6.700 | 5,580 | -0.01(-0.12%) |
Sep 22, 2015 | 6.650 | 6.708 | 6.650 | 6.708 | 1,844 | +0.11(+1.64%) |
Sep 21, 2015 | 6.700 | 6.790 | 6.600 | 6.600 | 11,286 | -0.02(-0.30%) |
Sep 18, 2015 | 6.790 | 6.800 | 6.620 | 6.620 | 14,056 | -0.17(-2.50%) |
Sep 17, 2015 | 6.790 | 6.790 | 6.620 | 6.790 | 1,634 | +0.03(+0.44%) |
Sep 16, 2015 | 6.980 | 6.980 | 6.600 | 6.760 | 9,384 | -0.23(-3.29%) |
Sep 15, 2015 | 6.860 | 6.990 | 6.688 | 6.990 | 2,744 | +0.03(+0.43%) |
Sep 14, 2015 | 7.000 | 7.000 | 6.600 | 6.960 | 6,175 | +0.02(+0.29%) |
Sep 11, 2015 | 6.770 | 7.000 | 6.600 | 6.940 | 7,949 | +0.31(+4.68%) |
Sep 10, 2015 | 6.925 | 7.100 | 6.596 | 6.630 | 10,786 | -0.31(-4.47%) |
Sep 09, 2015 | 6.690 | 7.250 | 6.680 | 6.940 | 13,335 | +0.17(+2.51%) |
Sep 08, 2015 | 6.860 | 6.990 | 6.511 | 6.770 | 9,542 | +0.11(+1.65%) |
Sep 04, 2015 | 6.560 | 6.660 | 6.660 | 6.660 | 18,000 | +0.03(+0.45%) |
Sep 03, 2015 | 6.750 | 6.830 | 6.530 | 6.630 | 5,999 | -0.17(-2.50%) |
Sep 02, 2015 | 6.710 | 6.860 | 6.700 | 6.800 | 2,239 | +0.05(+0.74%) |
Sep 01, 2015 | 6.770 | 6.890 | 6.510 | 6.750 | 18,447 | -0.16(-2.32%) |
Aug 31, 2015 | 6.290 | 6.950 | 6.290 | 6.910 | 7,204 | +0.29(+4.38%) |
Aug 28, 2015 | 6.420 | 6.810 | 6.416 | 6.620 | 4,549 | -0.27(-3.92%) |
Aug 27, 2015 | 6.300 | 6.920 | 6.300 | 6.890 | 12,587 | +0.64(+10.24%) |
Aug 26, 2015 | 6.450 | 6.606 | 6.200 | 6.250 | 10,682 | +0.03(+0.52%) |
Aug 25, 2015 | 6.570 | 6.920 | 6.000 | 6.218 | 201,549 | +0.01(+0.12%) |
Aug 24, 2015 | 6.850 | 6.880 | 4.500 | 6.210 | 102,080 | -0.69(-10.00%) |
Aug 21, 2015 | 6.930 | 7.004 | 6.860 | 6.900 | 9,480 | -0.10(-1.43%) |
Aug 20, 2015 | 7.150 | 7.248 | 6.990 | 7.000 | 24,849 | -0.29(-3.98%) |
Aug 19, 2015 | 7.260 | 7.380 | 7.260 | 7.290 | 8,167 | -0.08(-1.09%) |
Aug 18, 2015 | 7.160 | 7.380 | 7.000 | 7.370 | 18,650 | +0.12(+1.66%) |
Aug 17, 2015 | 7.160 | 7.456 | 7.120 | 7.250 | 2,305 | -0.18(-2.42%) |
Aug 14, 2015 | 7.120 | 7.600 | 7.120 | 7.430 | 10,884 | +0.27(+3.77%) |
Aug 13, 2015 | 7.120 | 7.220 | 7.120 | 7.160 | 1,927 | +0.04(+0.56%) |
Aug 12, 2015 | 7.200 | 7.200 | 7.120 | 7.120 | 1,843 | -0.04(-0.56%) |
Aug 11, 2015 | 7.480 | 7.590 | 7.160 | 7.160 | 10,535 | -0.33(-4.41%) |
Aug 10, 2015 | 7.420 | 7.600 | 7.370 | 7.490 | 11,800 | +0.18(+2.46%) |
Aug 07, 2015 | 7.390 | 7.524 | 7.244 | 7.310 | 3,821 | -0.10(-1.35%) |
Aug 06, 2015 | 7.420 | 7.590 | 7.162 | 7.410 | 8,788 | -0.02(-0.27%) |
Aug 05, 2015 | 7.380 | 7.590 | 7.310 | 7.430 | 12,332 | -0.07(-0.93%) |
Aug 04, 2015 | 7.700 | 7.713 | 7.440 | 7.500 | 6,039 | -0.12(-1.57%) |