Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.423 | 6.438 | 6.339 | 6.412 | 180,503 | +0.10(+1.57%) |
Sep 29, 2015 | 6.545 | 6.600 | 6.291 | 6.313 | 185,412 | -0.04(-0.69%) |
Sep 28, 2015 | 6.725 | 6.758 | 6.346 | 6.357 | 371,422 | -0.35(-5.26%) |
Sep 25, 2015 | 6.809 | 6.938 | 6.636 | 6.710 | 202,866 | -0.04(-0.54%) |
Sep 24, 2015 | 6.662 | 6.747 | 6.511 | 6.747 | 318,902 | +0.08(+1.27%) |
Sep 23, 2015 | 6.854 | 6.883 | 6.662 | 6.662 | 279,960 | -0.13(-1.95%) |
Sep 22, 2015 | 6.909 | 6.946 | 6.614 | 6.795 | 408,095 | -0.09(-1.34%) |
Sep 21, 2015 | 6.982 | 7.063 | 6.835 | 6.887 | 206,968 | -0.09(-1.32%) |
Sep 18, 2015 | 6.953 | 7.137 | 6.776 | 6.979 | 138,459 | +0.06(+0.80%) |
Sep 17, 2015 | 6.890 | 7.003 | 6.861 | 6.923 | 292,450 | +0.02(+0.32%) |
Sep 16, 2015 | 6.754 | 6.971 | 6.717 | 6.901 | 438,461 | +0.11(+1.68%) |
Sep 15, 2015 | 6.714 | 6.787 | 6.666 | 6.787 | 213,976 | +0.12(+1.82%) |
Sep 14, 2015 | 6.751 | 6.787 | 6.629 | 6.666 | 417,071 | -0.07(-0.98%) |
Sep 11, 2015 | 6.710 | 6.795 | 6.703 | 6.732 | 240,142 | -0.03(-0.38%) |
Sep 10, 2015 | 6.787 | 6.831 | 6.633 | 6.758 | 142,767 | +0.01(+0.11%) |
Sep 09, 2015 | 6.806 | 6.901 | 6.751 | 6.751 | 139,353 | -0.06(-0.93%) |
Sep 08, 2015 | 6.869 | 6.898 | 6.683 | 6.814 | 185,260 | +0.08(+1.14%) |
Sep 04, 2015 | 6.636 | 6.738 | 6.738 | 6.738 | 86,398 | -0.07(-0.96%) |
Sep 03, 2015 | 6.945 | 6.945 | 6.778 | 6.803 | 112,784 | -0.09(-1.36%) |
Sep 02, 2015 | 6.781 | 6.913 | 6.621 | 6.897 | 145,601 | +0.21(+3.15%) |
Sep 01, 2015 | 6.891 | 6.898 | 6.588 | 6.687 | 179,870 | -0.15(-2.24%) |
Aug 31, 2015 | 7.029 | 7.029 | 6.832 | 6.840 | 165,009 | -0.14(-2.04%) |
Aug 28, 2015 | 6.625 | 7.004 | 6.625 | 6.982 | 134,381 | +0.18(+2.68%) |
Aug 27, 2015 | 6.821 | 6.832 | 6.574 | 6.800 | 300,430 | +0.17(+2.53%) |
Aug 26, 2015 | 6.380 | 6.687 | 6.311 | 6.632 | 306,453 | +0.18(+2.71%) |
Aug 25, 2015 | 6.632 | 6.672 | 6.420 | 6.457 | 215,562 | -0.07(-1.06%) |
Aug 24, 2015 | 6.446 | 6.763 | 6.081 | 6.526 | 321,155 | -0.40(-5.77%) |
Aug 21, 2015 | 7.106 | 7.124 | 6.869 | 6.926 | 282,824 | -0.22(-3.08%) |
Aug 20, 2015 | 7.295 | 7.384 | 7.044 | 7.146 | 284,785 | -0.15(-2.05%) |
Aug 19, 2015 | 7.310 | 7.421 | 7.164 | 7.295 | 185,314 | -0.09(-1.28%) |
Aug 18, 2015 | 7.303 | 7.521 | 7.299 | 7.390 | 187,643 | +0.10(+1.40%) |
Aug 17, 2015 | 7.295 | 7.295 | 7.168 | 7.288 | 144,414 | -0.00(-0.05%) |
Aug 14, 2015 | 7.365 | 7.387 | 7.266 | 7.292 | 106,242 | -0.00(-0.00%) |
Aug 13, 2015 | 7.350 | 7.350 | 7.153 | 7.292 | 147,856 | +0.00(+0.05%) |
Aug 12, 2015 | 7.412 | 7.412 | 7.139 | 7.288 | 121,519 | -0.13(-1.77%) |
Aug 11, 2015 | 7.521 | 7.573 | 7.412 | 7.419 | 74,933 | -0.17(-2.18%) |
Aug 10, 2015 | 7.595 | 7.595 | 7.523 | 7.585 | 100,338 | +0.04(+0.53%) |
Aug 07, 2015 | 7.472 | 7.574 | 7.472 | 7.544 | 82,256 | -0.02(-0.24%) |
Aug 06, 2015 | 7.718 | 7.718 | 7.469 | 7.563 | 71,409 | -0.04(-0.52%) |
Aug 05, 2015 | 7.599 | 7.722 | 7.595 | 7.603 | 97,722 | -0.01(-0.14%) |
Aug 04, 2015 | 7.436 | 7.726 | 7.422 | 7.614 | 244,755 | +0.18(+2.43%) |
Aug 03, 2015 | 7.595 | 7.595 | 7.422 | 7.433 | 109,464 | -0.14(-1.86%) |
Jul 31, 2015 | 7.585 | 7.595 | 7.545 | 7.574 | 142,963 | -0.03(-0.38%) |
Jul 30, 2015 | 7.827 | 7.827 | 7.603 | 7.603 | 166,591 | -0.07(-0.94%) |
Jul 29, 2015 | 7.751 | 7.751 | 7.642 | 7.675 | 121,685 | +0.01(+0.19%) |
Jul 28, 2015 | 7.523 | 7.914 | 7.523 | 7.661 | 126,612 | +0.07(+0.91%) |
Jul 27, 2015 | 7.653 | 7.809 | 7.534 | 7.592 | 163,649 | -0.10(-1.32%) |
Jul 24, 2015 | 7.595 | 7.745 | 7.486 | 7.693 | 315,778 | +0.18(+2.46%) |
Jul 23, 2015 | 7.559 | 7.570 | 7.444 | 7.509 | 145,310 | -0.04(-0.53%) |
Jul 22, 2015 | 7.415 | 7.559 | 7.415 | 7.548 | 189,810 | +0.12(+1.66%) |
Jul 21, 2015 | 7.498 | 7.556 | 7.386 | 7.425 | 187,153 | -0.14(-1.91%) |
Jul 20, 2015 | 7.708 | 7.751 | 7.469 | 7.570 | 192,954 | -0.17(-2.24%) |
Jul 17, 2015 | 7.874 | 7.874 | 7.740 | 7.744 | 49,086 | -0.18(-2.33%) |
Jul 16, 2015 | 7.979 | 7.979 | 7.906 | 7.928 | 73,690 | -0.05(-0.65%) |
Jul 15, 2015 | 8.059 | 8.167 | 7.958 | 7.980 | 81,474 | -0.08(-0.98%) |
Jul 14, 2015 | 8.188 | 8.188 | 8.059 | 8.059 | 124,968 | -0.18(-2.14%) |
Jul 13, 2015 | 8.249 | 8.342 | 8.224 | 8.235 | 50,026 | -0.08(-0.95%) |
Jul 10, 2015 | 8.328 | 8.346 | 8.238 | 8.314 | 66,582 | +0.00(+0.04%) |
Jul 09, 2015 | 8.210 | 8.436 | 8.019 | 8.310 | 149,202 | +0.09(+1.09%) |
Jul 08, 2015 | 8.274 | 8.274 | 8.217 | 8.220 | 13,391 | -0.15(-1.80%) |
Jul 07, 2015 | 8.464 | 8.464 | 8.267 | 8.371 | 104,426 | -0.14(-1.60%) |
Jul 06, 2015 | 8.500 | 8.551 | 8.393 | 8.508 | 66,501 | -0.09(-1.09%) |
Jul 02, 2015 | 8.622 | 8.601 | 8.601 | 8.601 | 113,380 | -0.02(-0.25%) |