Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.447 | 6.447 | 6.395 | 6.424 | 142,176 | +0.00(+0.07%) |
Nov 27, 2015 | 6.462 | 6.462 | 6.400 | 6.419 | 176,984 | -0.04(-0.59%) |
Nov 25, 2015 | 6.462 | 6.457 | 6.457 | 6.457 | 285,404 | -0.00(-0.07%) |
Nov 24, 2015 | 6.414 | 6.466 | 6.395 | 6.462 | 320,844 | +0.01(+0.15%) |
Nov 23, 2015 | 6.466 | 6.495 | 6.428 | 6.452 | 165,992 | -0.03(-0.44%) |
Nov 20, 2015 | 6.514 | 6.514 | 6.476 | 6.480 | 133,523 | -0.04(-0.58%) |
Nov 19, 2015 | 6.514 | 6.532 | 6.495 | 6.518 | 215,489 | +0.00(+0.00%) |
Nov 18, 2015 | 6.518 | 6.523 | 6.490 | 6.518 | 156,352 | +0.00(+0.00%) |
Nov 17, 2015 | 6.499 | 6.528 | 6.499 | 6.518 | 164,481 | +0.02(+0.27%) |
Nov 16, 2015 | 6.449 | 6.501 | 6.444 | 6.501 | 117,943 | +0.04(+0.66%) |
Nov 13, 2015 | 6.501 | 6.501 | 6.444 | 6.459 | 159,398 | -0.05(-0.72%) |
Nov 12, 2015 | 6.529 | 6.534 | 6.482 | 6.506 | 250,373 | -0.03(-0.43%) |
Nov 11, 2015 | 6.562 | 6.567 | 6.534 | 6.534 | 77,218 | -0.05(-0.71%) |
Nov 10, 2015 | 6.614 | 6.614 | 6.538 | 6.581 | 83,854 | -0.03(-0.50%) |
Nov 09, 2015 | 6.689 | 6.698 | 6.604 | 6.614 | 131,433 | -0.08(-1.26%) |
Nov 06, 2015 | 6.722 | 6.722 | 6.675 | 6.698 | 91,459 | -0.05(-0.77%) |
Nov 05, 2015 | 6.773 | 6.773 | 6.731 | 6.750 | 278,233 | -0.00(-0.07%) |
Nov 04, 2015 | 6.745 | 6.758 | 6.736 | 6.755 | 61,812 | -0.00(-0.07%) |
Nov 03, 2015 | 6.797 | 6.797 | 6.722 | 6.759 | 86,758 | -0.03(-0.48%) |
Nov 02, 2015 | 6.764 | 6.792 | 6.726 | 6.792 | 149,450 | +0.04(+0.56%) |
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%) |