Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.697 | 6.697 | 6.551 | 6.616 | 563,054 | -0.01(-0.13%) |
Nov 27, 2015 | 6.577 | 6.628 | 6.573 | 6.624 | 77,252 | +0.09(+1.38%) |
Nov 25, 2015 | 6.530 | 6.534 | 6.534 | 6.534 | 417,335 | +0.03(+0.53%) |
Nov 24, 2015 | 6.551 | 6.564 | 6.487 | 6.500 | 498,714 | -0.06(-0.85%) |
Nov 23, 2015 | 6.457 | 6.625 | 6.457 | 6.556 | 496,547 | -0.05(-0.71%) |
Nov 20, 2015 | 6.701 | 6.718 | 6.590 | 6.603 | 663,114 | -0.06(-0.96%) |
Nov 19, 2015 | 6.718 | 6.742 | 6.663 | 6.667 | 356,409 | -0.08(-1.21%) |
Nov 18, 2015 | 6.701 | 6.759 | 6.568 | 6.748 | 370,190 | +0.12(+1.87%) |
Nov 17, 2015 | 6.650 | 6.765 | 6.611 | 6.624 | 446,303 | -0.03(-0.46%) |
Nov 16, 2015 | 6.639 | 6.689 | 6.566 | 6.655 | 439,544 | -0.02(-0.27%) |
Nov 13, 2015 | 6.704 | 6.749 | 6.673 | 6.673 | 484,424 | -0.01(-0.19%) |
Nov 12, 2015 | 6.736 | 6.758 | 6.664 | 6.685 | 267,013 | -0.07(-1.01%) |
Nov 11, 2015 | 6.762 | 6.800 | 6.741 | 6.753 | 210,185 | -0.02(-0.32%) |
Nov 10, 2015 | 6.779 | 6.792 | 6.736 | 6.775 | 229,380 | +0.01(+0.13%) |
Nov 09, 2015 | 6.826 | 6.826 | 6.747 | 6.766 | 189,702 | -0.06(-0.81%) |
Nov 06, 2015 | 6.792 | 6.834 | 6.719 | 6.821 | 252,182 | +0.03(+0.44%) |
Nov 05, 2015 | 6.800 | 6.847 | 6.749 | 6.792 | 273,158 | -0.02(-0.25%) |
Nov 04, 2015 | 6.838 | 6.838 | 6.758 | 6.809 | 334,914 | +0.03(+0.50%) |
Nov 03, 2015 | 6.673 | 6.821 | 6.673 | 6.775 | 415,358 | -0.05(-0.69%) |
Nov 02, 2015 | 6.724 | 6.834 | 6.701 | 6.821 | 349,172 | +0.16(+2.43%) |
Oct 30, 2015 | 6.855 | 6.855 | 6.636 | 6.660 | 601,677 | -0.09(-1.37%) |
Oct 29, 2015 | 6.702 | 6.762 | 6.683 | 6.752 | 392,871 | +0.06(+0.86%) |
Oct 28, 2015 | 6.660 | 6.698 | 6.641 | 6.695 | 411,661 | -0.01(-0.11%) |
Oct 27, 2015 | 6.702 | 6.732 | 6.664 | 6.702 | 434,339 | +0.03(+0.45%) |
Oct 26, 2015 | 6.698 | 6.826 | 6.651 | 6.673 | 518,762 | -0.13(-1.87%) |
Oct 23, 2015 | 6.864 | 6.872 | 6.707 | 6.800 | 368,862 | -0.04(-0.56%) |
Oct 22, 2015 | 6.894 | 6.923 | 6.792 | 6.838 | 266,203 | -0.03(-0.46%) |
Oct 21, 2015 | 6.953 | 6.953 | 6.787 | 6.870 | 239,829 | +0.03(+0.46%) |
Oct 20, 2015 | 6.792 | 6.898 | 6.758 | 6.838 | 399,278 | +0.10(+1.51%) |
Oct 19, 2015 | 6.583 | 6.749 | 6.566 | 6.736 | 254,799 | +0.15(+2.32%) |
Oct 16, 2015 | 6.562 | 6.592 | 6.498 | 6.583 | 179,302 | +0.03(+0.45%) |
Oct 15, 2015 | 6.481 | 6.579 | 6.447 | 6.554 | 478,007 | +0.05(+0.70%) |
Oct 14, 2015 | 6.453 | 6.542 | 6.453 | 6.508 | 233,198 | +0.05(+0.72%) |
Oct 13, 2015 | 6.394 | 6.521 | 6.374 | 6.462 | 272,867 | +0.03(+0.39%) |
Oct 12, 2015 | 6.466 | 6.515 | 6.369 | 6.436 | 285,653 | -0.04(-0.67%) |
Oct 09, 2015 | 6.504 | 6.525 | 6.432 | 6.480 | 208,500 | +0.02(+0.31%) |
Oct 08, 2015 | 6.445 | 6.483 | 6.301 | 6.460 | 281,741 | +0.04(+0.69%) |
Oct 07, 2015 | 6.272 | 6.415 | 6.226 | 6.415 | 382,771 | +0.14(+2.29%) |
Oct 06, 2015 | 6.301 | 6.361 | 6.133 | 6.272 | 398,923 | +0.00(+0.07%) |
Oct 05, 2015 | 6.403 | 6.403 | 6.200 | 6.268 | 450,229 | +0.01(+0.20%) |
Oct 02, 2015 | 5.947 | 6.259 | 5.947 | 6.255 | 363,154 | +0.10(+1.65%) |
Oct 01, 2015 | 6.074 | 6.207 | 6.032 | 6.154 | 553,402 | +0.09(+1.46%) |
Sep 30, 2015 | 6.533 | 6.533 | 5.968 | 6.065 | 741,281 | -0.05(-0.83%) |
Sep 29, 2015 | 5.981 | 6.289 | 5.854 | 6.116 | 864,537 | +0.14(+2.33%) |
Sep 28, 2015 | 6.314 | 6.411 | 5.977 | 5.977 | 536,979 | -0.51(-7.87%) |
Sep 25, 2015 | 6.702 | 6.706 | 6.485 | 6.487 | 316,854 | -0.12(-1.79%) |
Sep 24, 2015 | 6.723 | 6.727 | 6.474 | 6.605 | 588,576 | -0.24(-3.51%) |
Sep 23, 2015 | 6.778 | 6.917 | 6.698 | 6.846 | 213,109 | +0.02(+0.25%) |
Sep 22, 2015 | 6.892 | 6.951 | 6.803 | 6.829 | 320,934 | -0.11(-1.52%) |
Sep 21, 2015 | 7.014 | 7.073 | 6.922 | 6.934 | 293,543 | -0.03(-0.36%) |
Sep 18, 2015 | 6.917 | 7.002 | 6.841 | 6.959 | 302,062 | -0.07(-0.96%) |
Sep 17, 2015 | 7.107 | 7.293 | 6.997 | 7.027 | 519,005 | -0.01(-0.14%) |
Sep 16, 2015 | 7.146 | 7.146 | 6.940 | 7.037 | 483,286 | -0.06(-0.88%) |
Sep 15, 2015 | 7.041 | 7.100 | 6.794 | 7.100 | 379,544 | +0.16(+2.29%) |
Sep 14, 2015 | 7.104 | 7.104 | 6.869 | 6.940 | 272,684 | -0.06(-0.84%) |
Sep 11, 2015 | 7.058 | 7.162 | 6.982 | 6.999 | 161,453 | -0.14(-1.99%) |
Sep 10, 2015 | 7.121 | 7.199 | 7.084 | 7.142 | 206,191 | -0.02(-0.23%) |
Sep 09, 2015 | 7.535 | 7.535 | 7.129 | 7.158 | 475,216 | -0.18(-2.45%) |
Sep 08, 2015 | 7.376 | 7.453 | 7.267 | 7.338 | 229,440 | +0.05(+0.69%) |
Sep 04, 2015 | 7.250 | 7.288 | 7.288 | 7.288 | 86,186 | -0.00(-0.06%) |
Sep 03, 2015 | 7.183 | 7.309 | 7.183 | 7.292 | 225,733 | +0.15(+2.05%) |
Sep 02, 2015 | 7.214 | 7.330 | 7.142 | 7.146 | 143,416 | +0.00(+0.00%) |