Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.190 | 6.310 | 6.190 | 6.310 | 842 | +0.02(+0.25%) |
Sep 29, 2015 | 6.150 | 6.294 | 6.150 | 6.294 | 5,193 | -0.03(-0.49%) |
Sep 28, 2015 | 6.230 | 6.325 | 6.230 | 6.325 | 515 | +0.09(+1.52%) |
Sep 25, 2015 | 6.410 | 6.410 | 6.230 | 6.230 | 811 | -0.20(-3.11%) |
Sep 24, 2015 | 6.016 | 6.430 | 6.016 | 6.430 | 2,993 | +0.05(+0.86%) |
Sep 23, 2015 | 6.420 | 6.420 | 6.375 | 6.375 | 791 | +0.00(+0.08%) |
Sep 22, 2015 | 6.330 | 6.420 | 6.267 | 6.370 | 6,713 | -0.06(-0.93%) |
Sep 21, 2015 | 6.430 | 6.430 | 6.430 | 6.430 | 463 | -0.19(-2.87%) |
Sep 18, 2015 | 6.495 | 6.620 | 6.495 | 6.620 | 3,592 | -0.03(-0.41%) |
Sep 17, 2015 | 6.560 | 6.665 | 6.430 | 6.647 | 2,185 | +0.05(+0.80%) |
Sep 16, 2015 | 6.600 | 6.600 | 6.540 | 6.594 | 1,388 | -0.14(-2.08%) |
Sep 15, 2015 | 6.579 | 6.750 | 6.550 | 6.734 | 9,315 | +0.10(+1.45%) |
Sep 14, 2015 | 6.650 | 6.650 | 6.638 | 6.638 | 1,412 | +0.00(+0.05%) |
Sep 11, 2015 | 6.650 | 6.650 | 6.575 | 6.635 | 5,492 | +0.00(+0.00%) |
Sep 10, 2015 | 6.535 | 6.635 | 6.535 | 6.635 | 4,164 | +0.06(+0.91%) |
Sep 09, 2015 | 6.555 | 6.720 | 6.555 | 6.575 | 2,666 | -0.11(-1.65%) |
Sep 08, 2015 | 6.580 | 6.700 | 6.580 | 6.685 | 7,504 | -0.16(-2.27%) |
Sep 03, 2015 | 6.840 | 6.840 | 6.840 | 0 | +0.21(+3.14%) | |
Sep 02, 2015 | 6.632 | 6.632 | 6.632 | 6.632 | 251 | +0.18(+2.82%) |
Sep 01, 2015 | 6.310 | 6.450 | 6.310 | 6.450 | 3,937 | -0.04(-0.59%) |
Aug 31, 2015 | 6.489 | 6.555 | 6.479 | 6.489 | 1,758 | -0.05(-0.80%) |
Aug 28, 2015 | 6.650 | 6.650 | 6.469 | 6.541 | 1,529 | -0.05(-0.74%) |
Aug 27, 2015 | 6.360 | 6.590 | 6.360 | 6.590 | 1,498 | +0.14(+2.14%) |
Aug 26, 2015 | 6.550 | 6.550 | 6.452 | 6.452 | 1,387 | -0.06(-0.89%) |
Aug 25, 2015 | 6.370 | 6.550 | 6.370 | 6.510 | 10,183 | +0.12(+1.93%) |
Aug 24, 2015 | 6.100 | 6.387 | 6.100 | 6.387 | 1,474 | -0.07(-1.13%) |
Aug 21, 2015 | 6.520 | 6.720 | 6.460 | 6.460 | 1,836 | -0.01(-0.15%) |
Aug 20, 2015 | 6.598 | 6.598 | 6.470 | 6.470 | 326 | +0.01(+0.15%) |
Aug 19, 2015 | 6.460 | 6.460 | 6.460 | 6.460 | 729 | +0.10(+1.57%) |
Aug 18, 2015 | 6.350 | 6.500 | 6.350 | 6.360 | 2,929 | -0.41(-6.06%) |
Aug 17, 2015 | 6.770 | 6.770 | 6.770 | 6.770 | 1,380 | -0.05(-0.79%) |
Aug 14, 2015 | 6.536 | 6.860 | 6.536 | 6.824 | 13,734 | +0.32(+4.98%) |
Aug 13, 2015 | 6.750 | 7.000 | 6.500 | 6.500 | 5,297 | -0.26(-3.85%) |
Aug 12, 2015 | 6.760 | 6.760 | 6.760 | 6.760 | 191 | +0.07(+1.05%) |
Aug 10, 2015 | 6.690 | 6.690 | 6.690 | 45 | -0.02(-0.30%) | |
Aug 07, 2015 | 6.769 | 6.769 | 6.710 | 6.710 | 4,038 | -0.17(-2.54%) |
Aug 06, 2015 | 6.870 | 6.930 | 6.870 | 6.885 | 2,897 | -0.20(-2.75%) |
Aug 05, 2015 | 6.870 | 7.080 | 6.870 | 7.080 | 1,957 | +0.04(+0.55%) |
Aug 04, 2015 | 7.070 | 7.070 | 6.970 | 7.041 | 1,517 | -0.05(-0.73%) |
Aug 03, 2015 | 7.102 | 7.102 | 7.030 | 7.093 | 1,312 | +0.08(+1.18%) |
Jul 31, 2015 | 7.010 | 7.010 | 7.010 | 7.010 | 15,605 | -0.25(-3.40%) |
Jul 30, 2015 | 7.257 | 7.257 | 7.257 | 7.257 | 410 | -0.05(-0.66%) |
Jul 29, 2015 | 6.968 | 7.305 | 6.945 | 7.305 | 1,727 | +0.35(+5.11%) |
Jul 28, 2015 | 6.945 | 6.950 | 6.945 | 6.950 | 2,990 | +0.00(+0.07%) |
Jul 27, 2015 | 6.950 | 6.950 | 6.945 | 6.945 | 874 | -0.18(-2.59%) |
Jul 24, 2015 | 7.130 | 7.130 | 7.130 | 7.130 | 1,631 | -0.23(-3.09%) |
Jul 23, 2015 | 7.380 | 7.380 | 7.265 | 7.357 | 1,969 | +0.04(+0.51%) |
Jul 22, 2015 | 7.410 | 7.410 | 7.320 | 7.320 | 4,888 | -0.09(-1.21%) |
Jul 21, 2015 | 7.410 | 7.483 | 7.300 | 7.410 | 2,442 | +0.07(+0.95%) |
Jul 20, 2015 | 7.400 | 7.400 | 7.340 | 7.340 | 4,401 | +0.13(+1.80%) |
Jul 17, 2015 | 7.200 | 7.225 | 7.200 | 7.210 | 2,004 | -0.04(-0.48%) |
Jul 16, 2015 | 7.240 | 7.250 | 7.230 | 7.245 | 17,208 | +0.04(+0.57%) |
Jul 15, 2015 | 7.240 | 7.240 | 7.204 | 7.204 | 2,252 | +0.04(+0.63%) |
Jul 14, 2015 | 7.155 | 7.160 | 7.155 | 7.159 | 1,477 | -0.01(-0.18%) |
Jul 13, 2015 | 7.140 | 7.172 | 7.108 | 7.172 | 682 | -0.06(-0.84%) |
Jul 10, 2015 | 7.106 | 7.250 | 7.106 | 7.233 | 1,761 | +0.07(+0.95%) |
Jul 09, 2015 | 7.180 | 7.180 | 7.120 | 7.165 | 4,005 | +0.08(+1.19%) |
Jul 08, 2015 | 6.965 | 7.081 | 6.820 | 7.081 | 1,371 | -0.04(-0.55%) |
Jul 07, 2015 | 7.120 | 7.120 | 7.120 | 7.120 | 2,384 | +0.21(+3.05%) |
Jul 06, 2015 | 7.089 | 7.089 | 6.900 | 6.909 | 3,397 | -0.09(-1.30%) |