Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.704 | 6.778 | 6.700 | 6.715 | 201,240 | +0.02(+0.33%) |
Nov 27, 2015 | 6.700 | 6.704 | 6.644 | 6.693 | 29,756 | +0.02(+0.28%) |
Nov 25, 2015 | 6.648 | 6.674 | 6.674 | 6.674 | 263,713 | +0.06(+0.84%) |
Nov 24, 2015 | 6.596 | 6.693 | 6.574 | 6.618 | 187,780 | +0.03(+0.42%) |
Nov 23, 2015 | 6.611 | 6.685 | 6.555 | 6.591 | 332,263 | +0.01(+0.14%) |
Nov 20, 2015 | 6.630 | 6.670 | 6.544 | 6.581 | 198,815 | -0.01(-0.17%) |
Nov 19, 2015 | 6.626 | 6.633 | 6.559 | 6.592 | 206,490 | -0.04(-0.62%) |
Nov 18, 2015 | 6.578 | 6.633 | 6.570 | 6.633 | 423,316 | +0.05(+0.73%) |
Nov 17, 2015 | 6.626 | 6.656 | 6.552 | 6.585 | 218,075 | -0.04(-0.62%) |
Nov 16, 2015 | 6.670 | 6.670 | 6.526 | 6.626 | 232,649 | -0.01(-0.10%) |
Nov 13, 2015 | 6.644 | 6.667 | 6.540 | 6.633 | 123,797 | -0.04(-0.62%) |
Nov 12, 2015 | 6.741 | 6.756 | 6.604 | 6.674 | 141,159 | -0.06(-0.94%) |
Nov 11, 2015 | 6.886 | 6.886 | 6.693 | 6.737 | 182,772 | -0.04(-0.66%) |
Nov 10, 2015 | 6.752 | 6.817 | 6.685 | 6.782 | 174,866 | -0.04(-0.65%) |
Nov 09, 2015 | 6.910 | 6.927 | 6.815 | 6.827 | 122,556 | -0.11(-1.57%) |
Nov 06, 2015 | 6.969 | 7.011 | 6.884 | 6.935 | 142,748 | -0.08(-1.10%) |
Nov 05, 2015 | 7.035 | 7.035 | 6.943 | 7.013 | 207,292 | +0.04(+0.53%) |
Nov 04, 2015 | 6.994 | 7.006 | 6.950 | 6.976 | 163,901 | +0.02(+0.25%) |
Nov 03, 2015 | 6.947 | 7.039 | 6.943 | 6.958 | 167,433 | -0.01(-0.15%) |
Nov 02, 2015 | 7.024 | 7.031 | 6.928 | 6.969 | 152,318 | +0.01(+0.11%) |
Oct 30, 2015 | 6.888 | 6.994 | 6.888 | 6.961 | 164,015 | +0.07(+1.02%) |
Oct 29, 2015 | 6.902 | 6.947 | 6.862 | 6.891 | 124,636 | -0.01(-0.16%) |
Oct 28, 2015 | 6.884 | 6.943 | 6.825 | 6.902 | 100,524 | +0.05(+0.70%) |
Oct 27, 2015 | 6.869 | 6.917 | 6.814 | 6.854 | 181,521 | -0.07(-1.06%) |
Oct 26, 2015 | 6.928 | 6.961 | 6.865 | 6.928 | 160,143 | -0.01(-0.21%) |
Oct 23, 2015 | 6.888 | 6.983 | 6.888 | 6.943 | 99,020 | +0.07(+1.07%) |
Oct 22, 2015 | 6.851 | 6.921 | 6.834 | 6.869 | 191,054 | +0.09(+1.36%) |
Oct 21, 2015 | 6.851 | 6.851 | 6.766 | 6.777 | 94,936 | -0.01(-0.20%) |
Oct 20, 2015 | 6.851 | 6.858 | 6.781 | 6.791 | 92,723 | -0.02(-0.34%) |
Oct 19, 2015 | 6.865 | 6.865 | 6.751 | 6.814 | 93,128 | -0.03(-0.38%) |
Oct 16, 2015 | 6.799 | 6.891 | 6.733 | 6.840 | 143,294 | +0.03(+0.38%) |
Oct 15, 2015 | 6.838 | 6.847 | 6.773 | 6.814 | 98,319 | +0.07(+0.98%) |
Oct 14, 2015 | 6.814 | 6.851 | 6.714 | 6.748 | 197,195 | -0.03(-0.38%) |
Oct 13, 2015 | 6.788 | 6.847 | 6.711 | 6.773 | 105,628 | -0.01(-0.22%) |
Oct 12, 2015 | 6.843 | 6.851 | 6.745 | 6.788 | 120,085 | -0.08(-1.13%) |
Oct 09, 2015 | 6.814 | 6.899 | 6.810 | 6.865 | 86,606 | +0.06(+0.82%) |
Oct 08, 2015 | 6.725 | 6.810 | 6.668 | 6.810 | 59,812 | +0.11(+1.63%) |
Oct 07, 2015 | 6.723 | 6.876 | 6.595 | 6.701 | 130,811 | -0.02(-0.33%) |
Oct 06, 2015 | 6.698 | 6.763 | 6.602 | 6.723 | 86,856 | +0.05(+0.82%) |
Oct 05, 2015 | 6.642 | 6.778 | 6.596 | 6.668 | 145,963 | +0.13(+2.01%) |
Oct 02, 2015 | 6.423 | 6.537 | 6.324 | 6.537 | 172,748 | +0.15(+2.40%) |
Oct 01, 2015 | 6.522 | 6.584 | 6.288 | 6.383 | 254,224 | +0.02(+0.34%) |
Sep 30, 2015 | 6.372 | 6.387 | 6.288 | 6.361 | 181,941 | +0.10(+1.57%) |
Sep 29, 2015 | 6.493 | 6.548 | 6.241 | 6.263 | 186,889 | -0.04(-0.69%) |
Sep 28, 2015 | 6.672 | 6.704 | 6.296 | 6.307 | 374,382 | -0.35(-5.26%) |
Sep 25, 2015 | 6.756 | 6.883 | 6.584 | 6.657 | 204,483 | -0.04(-0.54%) |
Sep 24, 2015 | 6.610 | 6.694 | 6.460 | 6.694 | 321,443 | +0.08(+1.27%) |
Sep 23, 2015 | 6.799 | 6.829 | 6.610 | 6.610 | 282,191 | -0.13(-1.95%) |
Sep 22, 2015 | 6.854 | 6.891 | 6.562 | 6.741 | 411,347 | -0.09(-1.34%) |
Sep 21, 2015 | 6.927 | 7.007 | 6.781 | 6.832 | 208,617 | -0.09(-1.32%) |
Sep 18, 2015 | 6.898 | 7.080 | 6.723 | 6.923 | 139,562 | +0.05(+0.80%) |
Sep 17, 2015 | 6.836 | 6.948 | 6.807 | 6.869 | 294,781 | +0.02(+0.32%) |
Sep 16, 2015 | 6.701 | 6.916 | 6.664 | 6.847 | 441,955 | +0.11(+1.68%) |
Sep 15, 2015 | 6.661 | 6.734 | 6.613 | 6.734 | 215,681 | +0.12(+1.82%) |
Sep 14, 2015 | 6.697 | 6.734 | 6.577 | 6.613 | 420,394 | -0.07(-0.98%) |
Sep 11, 2015 | 6.657 | 6.741 | 6.650 | 6.679 | 242,056 | -0.03(-0.38%) |
Sep 10, 2015 | 6.734 | 6.777 | 6.580 | 6.704 | 143,905 | +0.01(+0.11%) |
Sep 09, 2015 | 6.752 | 6.847 | 6.697 | 6.697 | 140,463 | -0.06(-0.93%) |
Sep 08, 2015 | 6.815 | 6.843 | 6.630 | 6.760 | 186,736 | +0.08(+1.14%) |
Sep 04, 2015 | 6.583 | 6.684 | 6.684 | 6.684 | 87,086 | -0.07(-0.96%) |
Sep 03, 2015 | 6.891 | 6.891 | 6.724 | 6.749 | 113,682 | -0.09(-1.36%) |
Sep 02, 2015 | 6.728 | 6.858 | 6.569 | 6.843 | 146,761 | +0.21(+3.15%) |