Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.508 | 6.524 | 6.433 | 6.513 | 198,794 | +0.01(+0.22%) |
Sep 29, 2015 | 6.573 | 6.575 | 6.475 | 6.499 | 88,164 | -0.10(-1.48%) |
Sep 28, 2015 | 6.652 | 6.652 | 6.597 | 6.597 | 116,280 | -0.06(-0.84%) |
Sep 25, 2015 | 6.638 | 6.713 | 6.638 | 6.652 | 143,835 | +0.03(+0.42%) |
Sep 24, 2015 | 6.652 | 6.652 | 6.583 | 6.624 | 122,134 | -0.03(-0.42%) |
Sep 23, 2015 | 6.648 | 6.690 | 6.648 | 6.652 | 91,837 | -0.00(-0.07%) |
Sep 22, 2015 | 6.662 | 6.666 | 6.629 | 6.657 | 95,155 | -0.03(-0.49%) |
Sep 21, 2015 | 6.718 | 6.741 | 6.690 | 6.690 | 90,558 | -0.03(-0.42%) |
Sep 18, 2015 | 6.671 | 6.736 | 6.657 | 6.718 | 60,958 | +0.01(+0.14%) |
Sep 17, 2015 | 6.685 | 6.722 | 6.659 | 6.708 | 73,393 | +0.04(+0.54%) |
Sep 16, 2015 | 6.686 | 6.723 | 6.645 | 6.673 | 132,453 | +0.01(+0.14%) |
Sep 15, 2015 | 6.668 | 6.714 | 6.640 | 6.663 | 139,018 | -0.02(-0.28%) |
Sep 14, 2015 | 6.691 | 6.694 | 6.668 | 6.682 | 32,718 | -0.00(-0.07%) |
Sep 11, 2015 | 6.705 | 6.705 | 6.675 | 6.686 | 38,295 | -0.01(-0.21%) |
Sep 10, 2015 | 6.691 | 6.714 | 6.663 | 6.700 | 107,927 | +0.02(+0.28%) |
Sep 09, 2015 | 6.709 | 6.770 | 6.668 | 6.682 | 155,415 | -0.05(-0.69%) |
Sep 08, 2015 | 6.696 | 6.733 | 6.696 | 6.728 | 36,301 | +0.04(+0.62%) |
Sep 04, 2015 | 6.696 | 6.686 | 6.686 | 6.686 | 144,678 | -0.08(-1.16%) |
Sep 03, 2015 | 6.765 | 6.797 | 6.723 | 6.765 | 84,302 | -0.04(-0.61%) |
Sep 02, 2015 | 6.793 | 6.848 | 6.756 | 6.807 | 165,724 | -0.01(-0.14%) |
Sep 01, 2015 | 6.673 | 6.844 | 6.673 | 6.816 | 384,401 | +0.10(+1.45%) |
Aug 31, 2015 | 6.700 | 6.728 | 6.673 | 6.719 | 107,105 | +0.03(+0.41%) |
Aug 28, 2015 | 6.700 | 6.700 | 6.612 | 6.691 | 102,051 | -0.00(-0.07%) |
Aug 27, 2015 | 6.700 | 6.723 | 6.645 | 6.696 | 212,432 | -0.02(-0.28%) |
Aug 26, 2015 | 6.714 | 6.733 | 6.580 | 6.714 | 232,938 | +0.00(+0.00%) |
Aug 25, 2015 | 6.636 | 6.714 | 6.543 | 6.714 | 138,054 | +0.19(+2.98%) |
Aug 24, 2015 | 6.682 | 6.733 | 6.469 | 6.520 | 338,372 | -0.28(-4.08%) |
Aug 21, 2015 | 6.848 | 6.848 | 6.797 | 6.797 | 201,280 | -0.02(-0.27%) |
Aug 20, 2015 | 6.876 | 6.899 | 6.816 | 6.816 | 62,812 | -0.07(-1.01%) |
Aug 19, 2015 | 6.876 | 6.890 | 6.839 | 6.885 | 325,459 | +0.02(+0.25%) |
Aug 18, 2015 | 6.905 | 6.905 | 6.868 | 6.868 | 122,973 | -0.03(-0.47%) |
Aug 17, 2015 | 6.882 | 6.900 | 6.850 | 6.900 | 68,963 | +0.00(+0.07%) |
Aug 14, 2015 | 6.886 | 6.919 | 6.836 | 6.896 | 108,727 | -0.01(-0.20%) |
Aug 13, 2015 | 6.882 | 6.909 | 6.859 | 6.909 | 70,786 | +0.01(+0.20%) |
Aug 12, 2015 | 6.767 | 6.896 | 6.744 | 6.896 | 164,698 | +0.07(+1.08%) |
Aug 11, 2015 | 6.841 | 6.850 | 6.786 | 6.822 | 54,837 | -0.04(-0.54%) |
Aug 10, 2015 | 6.900 | 6.914 | 6.822 | 6.859 | 69,724 | -0.03(-0.40%) |
Aug 07, 2015 | 6.905 | 6.905 | 6.850 | 6.886 | 63,992 | -0.01(-0.13%) |
Aug 06, 2015 | 6.978 | 6.978 | 6.886 | 6.896 | 105,063 | -0.06(-0.79%) |
Aug 05, 2015 | 6.964 | 6.992 | 6.941 | 6.951 | 63,850 | -0.00(-0.07%) |
Aug 04, 2015 | 6.992 | 6.997 | 6.941 | 6.955 | 83,044 | -0.02(-0.33%) |
Aug 03, 2015 | 6.992 | 6.992 | 6.928 | 6.978 | 45,702 | +0.03(+0.48%) |
Jul 31, 2015 | 6.951 | 6.951 | 6.928 | 6.945 | 50,410 | +0.01(+0.11%) |
Jul 30, 2015 | 6.882 | 6.946 | 6.882 | 6.937 | 63,625 | +0.05(+0.73%) |
Jul 29, 2015 | 6.864 | 6.891 | 6.841 | 6.886 | 53,176 | +0.05(+0.67%) |
Jul 28, 2015 | 6.854 | 6.886 | 6.818 | 6.841 | 99,400 | +0.00(+0.00%) |
Jul 27, 2015 | 6.845 | 6.868 | 6.808 | 6.841 | 111,242 | -0.00(-0.07%) |
Jul 24, 2015 | 7.015 | 7.019 | 6.841 | 6.845 | 83,009 | -0.16(-2.29%) |
Jul 23, 2015 | 7.052 | 7.052 | 6.974 | 7.006 | 65,844 | -0.01(-0.20%) |
Jul 22, 2015 | 7.024 | 7.029 | 6.992 | 7.019 | 69,031 | +0.02(+0.33%) |
Jul 21, 2015 | 6.983 | 7.010 | 6.955 | 6.997 | 35,050 | +0.04(+0.51%) |
Jul 20, 2015 | 7.039 | 7.057 | 6.961 | 6.961 | 127,591 | -0.11(-1.61%) |
Jul 17, 2015 | 7.111 | 7.111 | 7.039 | 7.075 | 43,366 | -0.06(-0.83%) |
Jul 16, 2015 | 7.043 | 7.134 | 7.039 | 7.134 | 158,317 | +0.11(+1.62%) |
Jul 15, 2015 | 7.034 | 7.034 | 6.975 | 7.020 | 51,489 | +0.03(+0.39%) |
Jul 14, 2015 | 6.975 | 7.002 | 6.952 | 6.993 | 74,428 | +0.02(+0.33%) |
Jul 13, 2015 | 7.030 | 7.030 | 6.948 | 6.970 | 166,038 | -0.03(-0.39%) |
Jul 10, 2015 | 6.920 | 7.016 | 6.920 | 6.998 | 122,405 | +0.07(+0.99%) |
Jul 09, 2015 | 6.957 | 6.957 | 6.911 | 6.929 | 79,972 | +0.03(+0.40%) |
Jul 08, 2015 | 6.961 | 6.961 | 6.879 | 6.902 | 92,213 | -0.07(-0.98%) |
Jul 07, 2015 | 7.007 | 7.030 | 6.902 | 6.970 | 277,754 | -0.01(-0.21%) |
Jul 06, 2015 | 7.016 | 7.016 | 6.966 | 6.985 | 90,416 | -0.03(-0.44%) |
Jul 02, 2015 | 7.075 | 7.016 | 7.016 | 7.016 | 72,702 | -0.03(-0.39%) |