Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.738 | 6.775 | 6.709 | 6.728 | 63,062 | -0.02(-0.28%) |
Nov 27, 2015 | 6.714 | 6.764 | 6.686 | 6.747 | 130,263 | +0.04(+0.63%) |
Nov 25, 2015 | 6.667 | 6.705 | 6.705 | 6.705 | 59,464 | +0.05(+0.70%) |
Nov 24, 2015 | 6.662 | 6.687 | 6.606 | 6.658 | 160,272 | -0.01(-0.21%) |
Nov 23, 2015 | 6.677 | 6.714 | 6.658 | 6.672 | 74,104 | +0.01(+0.14%) |
Nov 20, 2015 | 6.677 | 6.695 | 6.658 | 6.662 | 105,733 | -0.03(-0.42%) |
Nov 19, 2015 | 6.677 | 6.700 | 6.667 | 6.691 | 73,422 | +0.00(+0.00%) |
Nov 18, 2015 | 6.695 | 6.700 | 6.658 | 6.691 | 114,704 | +0.01(+0.21%) |
Nov 17, 2015 | 6.723 | 6.761 | 6.662 | 6.677 | 200,367 | -0.05(-0.70%) |
Nov 16, 2015 | 6.714 | 6.738 | 6.695 | 6.723 | 83,646 | +0.02(+0.28%) |
Nov 13, 2015 | 6.766 | 6.766 | 6.667 | 6.705 | 186,308 | -0.06(-0.85%) |
Nov 12, 2015 | 6.781 | 6.800 | 6.734 | 6.762 | 161,238 | -0.02(-0.27%) |
Nov 11, 2015 | 6.772 | 6.804 | 6.767 | 6.781 | 88,135 | +0.01(+0.14%) |
Nov 10, 2015 | 6.786 | 6.832 | 6.751 | 6.772 | 120,313 | -0.02(-0.34%) |
Nov 09, 2015 | 6.897 | 6.921 | 6.790 | 6.795 | 71,328 | -0.10(-1.48%) |
Nov 06, 2015 | 6.874 | 6.916 | 6.874 | 6.897 | 58,470 | -0.02(-0.34%) |
Nov 05, 2015 | 6.902 | 6.935 | 6.883 | 6.921 | 228,256 | +0.04(+0.61%) |
Nov 04, 2015 | 6.860 | 6.893 | 6.860 | 6.879 | 43,232 | -0.01(-0.14%) |
Nov 03, 2015 | 6.860 | 6.911 | 6.860 | 6.888 | 64,764 | +0.01(+0.20%) |
Nov 02, 2015 | 6.846 | 6.879 | 6.846 | 6.874 | 74,628 | +0.03(+0.48%) |
Oct 30, 2015 | 6.874 | 6.874 | 6.828 | 6.842 | 101,377 | -0.01(-0.20%) |
Oct 29, 2015 | 6.828 | 6.856 | 6.809 | 6.856 | 92,116 | +0.02(+0.27%) |
Oct 28, 2015 | 6.814 | 6.842 | 6.800 | 6.837 | 109,522 | +0.04(+0.62%) |
Oct 27, 2015 | 6.828 | 6.832 | 6.781 | 6.795 | 125,744 | -0.04(-0.61%) |
Oct 26, 2015 | 6.911 | 6.911 | 6.828 | 6.837 | 80,591 | -0.05(-0.74%) |
Oct 23, 2015 | 6.921 | 6.930 | 6.888 | 6.888 | 138,658 | -0.00(-0.07%) |
Oct 22, 2015 | 6.911 | 6.911 | 6.865 | 6.893 | 158,399 | +0.01(+0.20%) |
Oct 21, 2015 | 6.953 | 6.958 | 6.846 | 6.879 | 110,818 | -0.06(-0.81%) |
Oct 20, 2015 | 6.953 | 6.958 | 6.930 | 6.935 | 129,221 | -0.01(-0.20%) |
Oct 19, 2015 | 6.879 | 6.967 | 6.879 | 6.949 | 233,045 | +0.06(+0.88%) |
Oct 16, 2015 | 6.832 | 6.888 | 6.832 | 6.888 | 179,173 | +0.06(+0.93%) |
Oct 15, 2015 | 6.801 | 6.824 | 6.769 | 6.824 | 147,687 | +0.05(+0.68%) |
Oct 14, 2015 | 6.764 | 6.778 | 6.727 | 6.778 | 117,519 | +0.01(+0.20%) |
Oct 13, 2015 | 6.801 | 6.801 | 6.732 | 6.764 | 172,550 | -0.05(-0.75%) |
Oct 12, 2015 | 6.829 | 6.836 | 6.778 | 6.815 | 74,111 | -0.03(-0.47%) |
Oct 09, 2015 | 6.810 | 6.857 | 6.810 | 6.847 | 95,075 | +0.03(+0.47%) |
Oct 08, 2015 | 6.723 | 6.815 | 6.713 | 6.815 | 328,460 | +0.09(+1.37%) |
Oct 07, 2015 | 6.681 | 6.723 | 6.649 | 6.723 | 148,889 | +0.04(+0.62%) |
Oct 06, 2015 | 6.686 | 6.695 | 6.626 | 6.681 | 193,315 | -0.00(-0.07%) |
Oct 05, 2015 | 6.640 | 6.686 | 6.640 | 6.686 | 125,628 | +0.05(+0.70%) |
Oct 02, 2015 | 6.598 | 6.639 | 6.557 | 6.639 | 110,719 | +0.00(+0.07%) |
Oct 01, 2015 | 6.663 | 6.690 | 6.570 | 6.635 | 204,411 | -0.06(-0.83%) |
Sep 30, 2015 | 6.658 | 6.710 | 6.630 | 6.690 | 153,006 | +0.08(+1.19%) |
Sep 29, 2015 | 6.769 | 6.810 | 6.603 | 6.612 | 307,309 | -0.16(-2.38%) |
Sep 28, 2015 | 6.852 | 6.852 | 6.713 | 6.773 | 122,382 | -0.08(-1.16%) |
Sep 25, 2015 | 6.838 | 6.870 | 6.824 | 6.852 | 59,754 | +0.01(+0.20%) |
Sep 24, 2015 | 6.838 | 6.845 | 6.815 | 6.838 | 41,702 | -0.02(-0.27%) |
Sep 23, 2015 | 6.820 | 6.866 | 6.810 | 6.857 | 91,307 | +0.05(+0.68%) |
Sep 22, 2015 | 6.806 | 6.843 | 6.797 | 6.810 | 61,469 | -0.03(-0.47%) |
Sep 21, 2015 | 6.875 | 6.884 | 6.838 | 6.843 | 79,952 | -0.01(-0.13%) |
Sep 18, 2015 | 6.847 | 6.866 | 6.820 | 6.852 | 129,557 | +0.00(+0.00%) |
Sep 17, 2015 | 6.829 | 6.866 | 6.792 | 6.852 | 70,751 | +0.03(+0.39%) |
Sep 16, 2015 | 6.852 | 6.852 | 6.810 | 6.825 | 75,009 | -0.00(-0.01%) |
Sep 15, 2015 | 6.835 | 6.862 | 6.794 | 6.826 | 136,806 | +0.00(+0.00%) |
Sep 14, 2015 | 6.826 | 6.844 | 6.803 | 6.826 | 31,584 | +0.01(+0.13%) |
Sep 11, 2015 | 6.821 | 6.835 | 6.803 | 6.817 | 85,869 | +0.00(+0.07%) |
Sep 10, 2015 | 6.826 | 6.853 | 6.807 | 6.812 | 133,959 | +0.01(+0.13%) |
Sep 09, 2015 | 6.885 | 6.908 | 6.794 | 6.803 | 133,678 | -0.08(-1.20%) |
Sep 08, 2015 | 6.894 | 6.949 | 6.867 | 6.885 | 72,246 | -0.01(-0.13%) |
Sep 04, 2015 | 6.858 | 6.894 | 6.894 | 6.894 | 86,225 | +0.01(+0.13%) |
Sep 03, 2015 | 6.853 | 6.885 | 6.853 | 6.885 | 56,168 | +0.03(+0.47%) |
Sep 02, 2015 | 6.826 | 6.853 | 6.821 | 6.853 | 61,541 | +0.05(+0.74%) |