Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.502 | 6.502 | 6.449 | 6.478 | 140,990 | +0.00(+0.07%) |
Nov 27, 2015 | 6.516 | 6.516 | 6.454 | 6.473 | 175,507 | -0.04(-0.59%) |
Nov 25, 2015 | 6.516 | 6.511 | 6.511 | 6.511 | 283,022 | -0.00(-0.07%) |
Nov 24, 2015 | 6.468 | 6.521 | 6.449 | 6.516 | 318,167 | +0.01(+0.15%) |
Nov 23, 2015 | 6.521 | 6.549 | 6.482 | 6.506 | 164,607 | -0.03(-0.44%) |
Nov 20, 2015 | 6.568 | 6.568 | 6.530 | 6.535 | 132,409 | -0.04(-0.58%) |
Nov 19, 2015 | 6.568 | 6.587 | 6.549 | 6.573 | 213,691 | +0.00(+0.00%) |
Nov 18, 2015 | 6.573 | 6.578 | 6.545 | 6.573 | 155,047 | +0.00(+0.00%) |
Nov 17, 2015 | 6.554 | 6.583 | 6.554 | 6.573 | 163,109 | +0.02(+0.27%) |
Nov 16, 2015 | 6.503 | 6.556 | 6.499 | 6.556 | 116,959 | +0.04(+0.66%) |
Nov 13, 2015 | 6.556 | 6.556 | 6.499 | 6.513 | 158,068 | -0.05(-0.72%) |
Nov 12, 2015 | 6.584 | 6.589 | 6.537 | 6.560 | 248,284 | -0.03(-0.43%) |
Nov 11, 2015 | 6.617 | 6.622 | 6.589 | 6.589 | 76,574 | -0.05(-0.71%) |
Nov 10, 2015 | 6.669 | 6.669 | 6.593 | 6.636 | 83,154 | -0.03(-0.50%) |
Nov 09, 2015 | 6.745 | 6.755 | 6.660 | 6.669 | 130,337 | -0.09(-1.26%) |
Nov 06, 2015 | 6.778 | 6.778 | 6.731 | 6.755 | 90,696 | -0.05(-0.77%) |
Nov 05, 2015 | 6.830 | 6.830 | 6.788 | 6.807 | 275,912 | -0.00(-0.07%) |
Nov 04, 2015 | 6.802 | 6.815 | 6.793 | 6.812 | 61,296 | -0.00(-0.07%) |
Nov 03, 2015 | 6.854 | 6.854 | 6.778 | 6.816 | 86,034 | -0.03(-0.48%) |
Nov 02, 2015 | 6.821 | 6.849 | 6.783 | 6.849 | 148,203 | +0.04(+0.56%) |
Oct 30, 2015 | 6.797 | 6.813 | 6.783 | 6.812 | 92,801 | +0.01(+0.21%) |
Oct 29, 2015 | 6.788 | 6.797 | 6.769 | 6.797 | 78,722 | -0.01(-0.14%) |
Oct 28, 2015 | 6.788 | 6.812 | 6.778 | 6.807 | 122,252 | +0.02(+0.28%) |
Oct 27, 2015 | 6.764 | 6.788 | 6.740 | 6.788 | 131,071 | +0.01(+0.14%) |
Oct 26, 2015 | 6.797 | 6.802 | 6.755 | 6.778 | 99,377 | -0.00(-0.07%) |
Oct 23, 2015 | 6.826 | 6.830 | 6.764 | 6.783 | 94,198 | -0.02(-0.35%) |
Oct 22, 2015 | 6.778 | 6.807 | 6.740 | 6.807 | 164,372 | +0.06(+0.89%) |
Oct 21, 2015 | 6.765 | 6.765 | 6.732 | 6.747 | 60,149 | +0.00(+0.00%) |
Oct 20, 2015 | 6.714 | 6.751 | 6.714 | 6.747 | 117,266 | +0.01(+0.14%) |
Oct 19, 2015 | 6.756 | 6.770 | 6.704 | 6.737 | 96,438 | -0.00(-0.07%) |
Oct 16, 2015 | 6.685 | 6.742 | 6.685 | 6.742 | 66,045 | +0.01(+0.21%) |
Oct 15, 2015 | 6.732 | 6.732 | 6.676 | 6.728 | 126,631 | -0.01(-0.14%) |
Oct 14, 2015 | 6.798 | 6.798 | 6.704 | 6.737 | 80,911 | -0.05(-0.69%) |
Oct 13, 2015 | 6.671 | 6.789 | 6.671 | 6.784 | 177,273 | +0.07(+0.98%) |
Oct 12, 2015 | 6.737 | 6.737 | 6.704 | 6.718 | 43,531 | -0.02(-0.28%) |
Oct 09, 2015 | 6.690 | 6.761 | 6.690 | 6.737 | 105,603 | +0.03(+0.42%) |
Oct 08, 2015 | 6.582 | 6.709 | 6.582 | 6.709 | 169,896 | +0.08(+1.28%) |
Oct 07, 2015 | 6.601 | 6.624 | 6.587 | 6.624 | 83,095 | +0.06(+0.86%) |
Oct 06, 2015 | 6.530 | 6.568 | 6.526 | 6.568 | 66,987 | +0.04(+0.58%) |
Oct 05, 2015 | 6.511 | 6.530 | 6.502 | 6.530 | 150,290 | +0.00(+0.00%) |
Oct 02, 2015 | 6.488 | 6.535 | 6.446 | 6.530 | 85,469 | +0.04(+0.58%) |
Oct 01, 2015 | 6.582 | 6.582 | 6.479 | 6.493 | 195,008 | -0.08(-1.15%) |
Sep 30, 2015 | 6.563 | 6.580 | 6.488 | 6.568 | 197,120 | +0.01(+0.22%) |
Sep 29, 2015 | 6.629 | 6.631 | 6.530 | 6.554 | 87,422 | -0.10(-1.48%) |
Sep 28, 2015 | 6.709 | 6.709 | 6.653 | 6.653 | 115,300 | -0.06(-0.84%) |
Sep 25, 2015 | 6.695 | 6.770 | 6.695 | 6.709 | 142,624 | +0.03(+0.42%) |
Sep 24, 2015 | 6.709 | 6.709 | 6.638 | 6.681 | 121,105 | -0.03(-0.42%) |
Sep 23, 2015 | 6.704 | 6.747 | 6.704 | 6.709 | 91,063 | -0.00(-0.07%) |
Sep 22, 2015 | 6.718 | 6.723 | 6.685 | 6.714 | 94,354 | -0.03(-0.49%) |
Sep 21, 2015 | 6.775 | 6.798 | 6.747 | 6.747 | 89,795 | -0.03(-0.42%) |
Sep 18, 2015 | 6.728 | 6.794 | 6.714 | 6.775 | 60,445 | +0.01(+0.14%) |
Sep 17, 2015 | 6.742 | 6.779 | 6.715 | 6.765 | 72,775 | +0.04(+0.54%) |
Sep 16, 2015 | 6.743 | 6.780 | 6.702 | 6.729 | 131,337 | +0.01(+0.14%) |
Sep 15, 2015 | 6.725 | 6.771 | 6.697 | 6.720 | 137,847 | -0.02(-0.28%) |
Sep 14, 2015 | 6.748 | 6.751 | 6.725 | 6.739 | 32,442 | -0.00(-0.07%) |
Sep 11, 2015 | 6.762 | 6.762 | 6.732 | 6.743 | 37,972 | -0.01(-0.21%) |
Sep 10, 2015 | 6.748 | 6.771 | 6.720 | 6.757 | 107,018 | +0.02(+0.28%) |
Sep 09, 2015 | 6.766 | 6.827 | 6.725 | 6.739 | 154,106 | -0.05(-0.69%) |
Sep 08, 2015 | 6.753 | 6.790 | 6.753 | 6.785 | 35,995 | +0.04(+0.62%) |
Sep 04, 2015 | 6.753 | 6.743 | 6.743 | 6.743 | 143,459 | -0.08(-1.16%) |
Sep 03, 2015 | 6.822 | 6.855 | 6.780 | 6.822 | 83,592 | -0.04(-0.61%) |
Sep 02, 2015 | 6.850 | 6.906 | 6.813 | 6.864 | 164,329 | -0.01(-0.14%) |