Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.765 | 6.782 | 6.696 | 6.726 | 1,120,623 | +0.01(+0.17%) |
Sep 29, 2015 | 6.743 | 6.773 | 6.687 | 6.715 | 1,023,352 | -0.02(-0.25%) |
Sep 28, 2015 | 6.776 | 6.782 | 6.721 | 6.732 | 952,203 | -0.04(-0.57%) |
Sep 25, 2015 | 6.815 | 6.843 | 6.765 | 6.771 | 1,204,983 | +0.00(+0.00%) |
Sep 24, 2015 | 6.687 | 6.776 | 6.671 | 6.771 | 791,681 | +0.05(+0.74%) |
Sep 23, 2015 | 6.726 | 6.776 | 6.687 | 6.721 | 1,046,939 | -0.01(-0.08%) |
Sep 22, 2015 | 6.676 | 6.732 | 6.648 | 6.726 | 1,354,528 | -0.01(-0.08%) |
Sep 21, 2015 | 6.671 | 6.743 | 6.654 | 6.732 | 1,062,044 | +0.09(+1.34%) |
Sep 18, 2015 | 6.648 | 6.679 | 6.632 | 6.643 | 1,922,069 | -0.08(-1.24%) |
Sep 17, 2015 | 6.743 | 6.787 | 6.651 | 6.726 | 1,704,496 | -0.04(-0.57%) |
Sep 16, 2015 | 6.776 | 6.776 | 6.726 | 6.765 | 564,549 | +0.01(+0.08%) |
Sep 15, 2015 | 6.732 | 6.759 | 6.718 | 6.759 | 759,556 | +0.04(+0.66%) |
Sep 14, 2015 | 6.693 | 6.754 | 6.660 | 6.715 | 842,904 | +0.03(+0.41%) |
Sep 11, 2015 | 6.615 | 6.687 | 6.615 | 6.687 | 1,113,671 | +0.03(+0.42%) |
Sep 10, 2015 | 6.599 | 6.693 | 6.587 | 6.660 | 1,519,430 | +0.06(+0.84%) |
Sep 09, 2015 | 6.660 | 6.671 | 6.596 | 6.604 | 1,352,277 | -0.04(-0.58%) |
Sep 08, 2015 | 6.621 | 6.648 | 6.565 | 6.643 | 1,134,182 | +0.09(+1.35%) |
Sep 04, 2015 | 6.532 | 6.554 | 6.554 | 6.554 | 665,087 | -0.04(-0.59%) |
Sep 03, 2015 | 6.543 | 6.626 | 6.499 | 6.593 | 1,044,351 | +0.06(+0.93%) |
Sep 02, 2015 | 6.565 | 6.576 | 6.488 | 6.532 | 1,923,561 | +0.02(+0.26%) |
Sep 01, 2015 | 6.599 | 6.682 | 6.476 | 6.515 | 2,168,173 | -0.17(-2.57%) |
Aug 31, 2015 | 6.632 | 6.710 | 6.612 | 6.687 | 1,423,653 | +0.01(+0.17%) |
Aug 28, 2015 | 6.626 | 6.710 | 6.615 | 6.676 | 1,148,481 | +0.01(+0.17%) |
Aug 27, 2015 | 6.654 | 6.715 | 6.593 | 6.665 | 1,242,681 | +0.05(+0.75%) |
Aug 26, 2015 | 6.549 | 6.632 | 6.457 | 6.615 | 1,951,510 | +0.17(+2.67%) |
Aug 25, 2015 | 6.671 | 6.671 | 6.443 | 6.443 | 1,933,264 | -0.09(-1.44%) |
Aug 24, 2015 | 6.571 | 6.654 | 6.499 | 6.537 | 2,840,975 | -0.13(-1.92%) |
Aug 21, 2015 | 6.593 | 6.726 | 6.571 | 6.665 | 1,584,240 | +0.01(+0.17%) |
Aug 20, 2015 | 6.687 | 6.754 | 6.646 | 6.654 | 1,102,279 | -0.08(-1.15%) |
Aug 19, 2015 | 6.743 | 6.793 | 6.707 | 6.732 | 767,049 | -0.03(-0.41%) |
Aug 18, 2015 | 6.776 | 6.793 | 6.754 | 6.759 | 933,530 | -0.01(-0.16%) |
Aug 17, 2015 | 6.743 | 6.798 | 6.704 | 6.771 | 1,159,863 | +0.01(+0.08%) |
Aug 14, 2015 | 6.687 | 6.765 | 6.665 | 6.765 | 461,085 | +0.07(+0.99%) |
Aug 13, 2015 | 6.676 | 6.721 | 6.661 | 6.698 | 654,661 | +0.01(+0.08%) |
Aug 12, 2015 | 6.665 | 6.698 | 6.582 | 6.693 | 1,530,069 | +0.00(+0.00%) |
Aug 11, 2015 | 6.710 | 6.765 | 6.671 | 6.693 | 541,360 | -0.06(-0.90%) |
Aug 10, 2015 | 6.710 | 6.771 | 6.698 | 6.754 | 2,001,251 | +0.08(+1.16%) |
Aug 07, 2015 | 6.626 | 6.682 | 6.621 | 6.676 | 882,887 | +0.01(+0.17%) |
Aug 06, 2015 | 6.682 | 6.704 | 6.637 | 6.665 | 838,288 | -0.01(-0.08%) |
Aug 05, 2015 | 6.698 | 6.754 | 6.651 | 6.671 | 954,522 | +0.01(+0.12%) |
Aug 04, 2015 | 6.640 | 6.695 | 6.607 | 6.662 | 816,682 | +0.01(+0.17%) |
Aug 03, 2015 | 6.646 | 6.657 | 6.591 | 6.651 | 1,464,710 | +0.03(+0.42%) |
Jul 31, 2015 | 6.596 | 6.646 | 6.536 | 6.624 | 1,165,074 | +0.03(+0.50%) |
Jul 30, 2015 | 6.563 | 6.591 | 6.525 | 6.591 | 970,986 | +0.01(+0.17%) |
Jul 29, 2015 | 6.514 | 6.624 | 6.514 | 6.580 | 957,158 | +0.02(+0.34%) |
Jul 28, 2015 | 6.574 | 6.574 | 6.503 | 6.558 | 1,345,664 | +0.01(+0.08%) |
Jul 27, 2015 | 6.558 | 6.580 | 6.530 | 6.552 | 985,407 | -0.02(-0.34%) |
Jul 24, 2015 | 6.602 | 6.621 | 6.563 | 6.574 | 764,782 | -0.04(-0.67%) |
Jul 23, 2015 | 6.662 | 6.668 | 6.607 | 6.618 | 1,258,624 | -0.04(-0.66%) |
Jul 22, 2015 | 6.646 | 6.690 | 6.635 | 6.662 | 653,642 | +0.01(+0.17%) |
Jul 21, 2015 | 6.646 | 6.712 | 6.627 | 6.651 | 1,022,461 | -0.01(-0.17%) |
Jul 20, 2015 | 6.662 | 6.690 | 6.638 | 6.662 | 860,711 | -0.01(-0.08%) |
Jul 17, 2015 | 6.762 | 6.784 | 6.635 | 6.668 | 749,789 | -0.08(-1.22%) |
Jul 16, 2015 | 6.778 | 6.795 | 6.739 | 6.751 | 794,780 | -0.01(-0.08%) |
Jul 15, 2015 | 6.789 | 6.795 | 6.723 | 6.756 | 1,583,727 | -0.02(-0.33%) |
Jul 14, 2015 | 6.734 | 6.789 | 6.723 | 6.778 | 699,143 | +0.03(+0.45%) |
Jul 13, 2015 | 6.756 | 6.789 | 6.723 | 6.748 | 806,425 | +0.02(+0.29%) |
Jul 10, 2015 | 6.695 | 6.751 | 6.671 | 6.728 | 755,631 | +0.07(+1.08%) |
Jul 09, 2015 | 6.668 | 6.690 | 6.624 | 6.657 | 934,518 | +0.03(+0.42%) |
Jul 08, 2015 | 6.613 | 6.640 | 6.596 | 6.629 | 866,395 | -0.01(-0.17%) |
Jul 07, 2015 | 6.668 | 6.690 | 6.580 | 6.640 | 1,508,774 | -0.03(-0.41%) |
Jul 06, 2015 | 6.591 | 6.679 | 6.585 | 6.668 | 723,676 | +0.03(+0.50%) |
Jul 02, 2015 | 6.657 | 6.635 | 6.635 | 6.635 | 1,109,130 | -0.02(-0.25%) |