Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.741 | 6.756 | 6.726 | 6.755 | 93,582 | +0.01(+0.21%) |
Oct 29, 2015 | 6.731 | 6.741 | 6.712 | 6.741 | 79,384 | -0.01(-0.14%) |
Oct 28, 2015 | 6.731 | 6.755 | 6.721 | 6.750 | 123,281 | +0.02(+0.28%) |
Oct 27, 2015 | 6.708 | 6.731 | 6.684 | 6.731 | 132,174 | +0.01(+0.14%) |
Oct 26, 2015 | 6.741 | 6.745 | 6.698 | 6.722 | 100,213 | -0.00(-0.07%) |
Oct 23, 2015 | 6.769 | 6.773 | 6.708 | 6.726 | 94,991 | -0.02(-0.35%) |
Oct 22, 2015 | 6.722 | 6.750 | 6.684 | 6.750 | 165,755 | +0.06(+0.89%) |
Oct 21, 2015 | 6.709 | 6.709 | 6.676 | 6.690 | 60,655 | +0.00(+0.00%) |
Oct 20, 2015 | 6.658 | 6.695 | 6.658 | 6.690 | 118,252 | +0.01(+0.14%) |
Oct 19, 2015 | 6.700 | 6.713 | 6.648 | 6.681 | 97,249 | -0.00(-0.07%) |
Oct 16, 2015 | 6.630 | 6.686 | 6.630 | 6.686 | 66,601 | +0.01(+0.21%) |
Oct 15, 2015 | 6.676 | 6.676 | 6.620 | 6.672 | 127,696 | -0.01(-0.14%) |
Oct 14, 2015 | 6.742 | 6.742 | 6.648 | 6.681 | 81,592 | -0.05(-0.69%) |
Oct 13, 2015 | 6.616 | 6.732 | 6.616 | 6.728 | 178,764 | +0.07(+0.98%) |
Oct 12, 2015 | 6.681 | 6.681 | 6.648 | 6.662 | 43,897 | -0.02(-0.28%) |
Oct 09, 2015 | 6.634 | 6.704 | 6.634 | 6.681 | 106,492 | +0.03(+0.42%) |
Oct 08, 2015 | 6.527 | 6.653 | 6.527 | 6.653 | 171,326 | +0.08(+1.28%) |
Oct 07, 2015 | 6.546 | 6.569 | 6.532 | 6.569 | 83,794 | +0.06(+0.86%) |
Oct 06, 2015 | 6.476 | 6.513 | 6.471 | 6.513 | 67,551 | +0.04(+0.58%) |
Oct 05, 2015 | 6.457 | 6.476 | 6.448 | 6.476 | 151,554 | +0.00(+0.00%) |
Oct 02, 2015 | 6.434 | 6.480 | 6.392 | 6.476 | 86,188 | +0.04(+0.58%) |
Oct 01, 2015 | 6.527 | 6.527 | 6.425 | 6.439 | 196,649 | -0.07(-1.15%) |
Sep 30, 2015 | 6.508 | 6.525 | 6.434 | 6.513 | 198,778 | +0.01(+0.22%) |
Sep 29, 2015 | 6.574 | 6.576 | 6.476 | 6.499 | 88,157 | -0.10(-1.48%) |
Sep 28, 2015 | 6.653 | 6.653 | 6.597 | 6.597 | 116,270 | -0.06(-0.84%) |
Sep 25, 2015 | 6.639 | 6.714 | 6.639 | 6.653 | 143,824 | +0.03(+0.42%) |
Sep 24, 2015 | 6.653 | 6.653 | 6.583 | 6.625 | 122,124 | -0.03(-0.42%) |
Sep 23, 2015 | 6.648 | 6.690 | 6.648 | 6.653 | 91,829 | -0.00(-0.07%) |
Sep 22, 2015 | 6.662 | 6.667 | 6.630 | 6.658 | 95,147 | -0.03(-0.49%) |
Sep 21, 2015 | 6.718 | 6.742 | 6.690 | 6.690 | 90,551 | -0.03(-0.42%) |
Sep 18, 2015 | 6.672 | 6.737 | 6.658 | 6.718 | 60,953 | +0.01(+0.14%) |
Sep 17, 2015 | 6.686 | 6.723 | 6.659 | 6.709 | 73,387 | +0.04(+0.54%) |
Sep 16, 2015 | 6.687 | 6.724 | 6.646 | 6.673 | 132,442 | +0.01(+0.14%) |
Sep 15, 2015 | 6.668 | 6.715 | 6.641 | 6.664 | 139,007 | -0.02(-0.28%) |
Sep 14, 2015 | 6.692 | 6.695 | 6.668 | 6.682 | 32,715 | -0.00(-0.07%) |
Sep 11, 2015 | 6.705 | 6.705 | 6.675 | 6.687 | 38,292 | -0.01(-0.21%) |
Sep 10, 2015 | 6.692 | 6.715 | 6.664 | 6.701 | 107,918 | +0.02(+0.28%) |
Sep 09, 2015 | 6.710 | 6.770 | 6.668 | 6.682 | 155,403 | -0.05(-0.69%) |
Sep 08, 2015 | 6.696 | 6.733 | 6.696 | 6.729 | 36,298 | +0.04(+0.62%) |
Sep 04, 2015 | 6.696 | 6.687 | 6.687 | 6.687 | 144,666 | -0.08(-1.16%) |
Sep 03, 2015 | 6.766 | 6.798 | 6.724 | 6.766 | 84,296 | -0.04(-0.61%) |
Sep 02, 2015 | 6.793 | 6.849 | 6.756 | 6.807 | 165,711 | -0.01(-0.14%) |
Sep 01, 2015 | 6.673 | 6.844 | 6.673 | 6.816 | 384,370 | +0.10(+1.45%) |
Aug 31, 2015 | 6.701 | 6.729 | 6.673 | 6.719 | 107,096 | +0.03(+0.41%) |
Aug 28, 2015 | 6.701 | 6.701 | 6.613 | 6.692 | 102,043 | -0.00(-0.07%) |
Aug 27, 2015 | 6.701 | 6.724 | 6.645 | 6.696 | 212,416 | -0.02(-0.28%) |
Aug 26, 2015 | 6.715 | 6.733 | 6.581 | 6.715 | 232,920 | +0.00(+0.00%) |
Aug 25, 2015 | 6.636 | 6.715 | 6.544 | 6.715 | 138,043 | +0.19(+2.98%) |
Aug 24, 2015 | 6.682 | 6.733 | 6.470 | 6.520 | 338,345 | -0.28(-4.08%) |
Aug 21, 2015 | 6.849 | 6.849 | 6.798 | 6.798 | 201,264 | -0.02(-0.27%) |
Aug 20, 2015 | 6.877 | 6.900 | 6.816 | 6.816 | 62,807 | -0.07(-1.01%) |
Aug 19, 2015 | 6.877 | 6.890 | 6.840 | 6.886 | 325,433 | +0.02(+0.25%) |
Aug 18, 2015 | 6.905 | 6.905 | 6.869 | 6.869 | 122,963 | -0.03(-0.47%) |
Aug 17, 2015 | 6.882 | 6.901 | 6.850 | 6.901 | 68,958 | +0.00(+0.07%) |
Aug 14, 2015 | 6.887 | 6.919 | 6.837 | 6.896 | 108,718 | -0.01(-0.20%) |
Aug 13, 2015 | 6.882 | 6.910 | 6.859 | 6.910 | 70,780 | +0.01(+0.20%) |
Aug 12, 2015 | 6.768 | 6.896 | 6.745 | 6.896 | 164,685 | +0.07(+1.08%) |
Aug 11, 2015 | 6.841 | 6.850 | 6.786 | 6.822 | 54,833 | -0.04(-0.54%) |
Aug 10, 2015 | 6.901 | 6.915 | 6.823 | 6.859 | 69,719 | -0.03(-0.40%) |
Aug 07, 2015 | 6.905 | 6.905 | 6.850 | 6.887 | 63,987 | -0.01(-0.13%) |
Aug 06, 2015 | 6.979 | 6.979 | 6.887 | 6.896 | 105,054 | -0.06(-0.79%) |
Aug 05, 2015 | 6.965 | 6.993 | 6.942 | 6.951 | 63,845 | -0.00(-0.07%) |
Aug 04, 2015 | 6.993 | 6.997 | 6.942 | 6.956 | 83,037 | -0.02(-0.33%) |