Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.456 | 6.472 | 6.382 | 6.460 | 200,408 | +0.01(+0.22%) |
Sep 29, 2015 | 6.520 | 6.522 | 6.423 | 6.446 | 88,880 | -0.10(-1.48%) |
Sep 28, 2015 | 6.599 | 6.599 | 6.543 | 6.543 | 117,224 | -0.06(-0.84%) |
Sep 25, 2015 | 6.585 | 6.659 | 6.585 | 6.599 | 145,003 | +0.03(+0.42%) |
Sep 24, 2015 | 6.599 | 6.599 | 6.530 | 6.571 | 123,125 | -0.03(-0.42%) |
Sep 23, 2015 | 6.594 | 6.636 | 6.594 | 6.599 | 92,582 | -0.00(-0.07%) |
Sep 22, 2015 | 6.608 | 6.613 | 6.576 | 6.604 | 95,928 | -0.03(-0.49%) |
Sep 21, 2015 | 6.664 | 6.687 | 6.636 | 6.636 | 91,293 | -0.03(-0.42%) |
Sep 18, 2015 | 6.617 | 6.682 | 6.604 | 6.664 | 61,453 | +0.01(+0.14%) |
Sep 17, 2015 | 6.631 | 6.668 | 6.605 | 6.654 | 73,989 | +0.04(+0.54%) |
Sep 16, 2015 | 6.633 | 6.669 | 6.592 | 6.619 | 133,528 | +0.01(+0.14%) |
Sep 15, 2015 | 6.614 | 6.660 | 6.587 | 6.610 | 140,147 | -0.02(-0.28%) |
Sep 14, 2015 | 6.637 | 6.640 | 6.614 | 6.628 | 32,983 | -0.00(-0.07%) |
Sep 11, 2015 | 6.651 | 6.651 | 6.621 | 6.633 | 38,606 | -0.01(-0.21%) |
Sep 10, 2015 | 6.637 | 6.660 | 6.610 | 6.646 | 108,803 | +0.02(+0.28%) |
Sep 09, 2015 | 6.655 | 6.715 | 6.614 | 6.628 | 156,677 | -0.05(-0.69%) |
Sep 08, 2015 | 6.642 | 6.678 | 6.642 | 6.674 | 36,596 | +0.04(+0.62%) |
Sep 04, 2015 | 6.642 | 6.633 | 6.633 | 6.633 | 145,853 | -0.08(-1.16%) |
Sep 03, 2015 | 6.710 | 6.743 | 6.669 | 6.710 | 84,987 | -0.04(-0.61%) |
Sep 02, 2015 | 6.738 | 6.793 | 6.701 | 6.752 | 167,070 | -0.01(-0.14%) |
Sep 01, 2015 | 6.619 | 6.788 | 6.619 | 6.761 | 387,522 | +0.10(+1.45%) |
Aug 31, 2015 | 6.646 | 6.674 | 6.619 | 6.665 | 107,974 | +0.03(+0.41%) |
Aug 28, 2015 | 6.646 | 6.646 | 6.559 | 6.637 | 102,879 | -0.00(-0.07%) |
Aug 27, 2015 | 6.646 | 6.669 | 6.591 | 6.642 | 214,157 | -0.02(-0.28%) |
Aug 26, 2015 | 6.660 | 6.678 | 6.527 | 6.660 | 234,830 | +0.00(+0.00%) |
Aug 25, 2015 | 6.582 | 6.660 | 6.490 | 6.660 | 139,175 | +0.19(+2.98%) |
Aug 24, 2015 | 6.628 | 6.678 | 6.417 | 6.467 | 341,119 | -0.28(-4.08%) |
Aug 21, 2015 | 6.793 | 6.793 | 6.743 | 6.743 | 202,914 | -0.02(-0.27%) |
Aug 20, 2015 | 6.821 | 6.844 | 6.761 | 6.761 | 63,322 | -0.07(-1.01%) |
Aug 19, 2015 | 6.821 | 6.834 | 6.784 | 6.830 | 328,101 | +0.02(+0.25%) |
Aug 18, 2015 | 6.849 | 6.849 | 6.813 | 6.813 | 123,971 | -0.03(-0.47%) |
Aug 17, 2015 | 6.826 | 6.845 | 6.795 | 6.845 | 69,523 | +0.00(+0.07%) |
Aug 14, 2015 | 6.831 | 6.863 | 6.781 | 6.840 | 109,609 | -0.01(-0.20%) |
Aug 13, 2015 | 6.826 | 6.854 | 6.804 | 6.854 | 71,360 | +0.01(+0.20%) |
Aug 12, 2015 | 6.713 | 6.840 | 6.690 | 6.840 | 166,035 | +0.07(+1.08%) |
Aug 11, 2015 | 6.785 | 6.795 | 6.731 | 6.767 | 55,282 | -0.04(-0.54%) |
Aug 10, 2015 | 6.845 | 6.858 | 6.767 | 6.804 | 70,290 | -0.03(-0.40%) |
Aug 07, 2015 | 6.849 | 6.849 | 6.795 | 6.831 | 64,511 | -0.01(-0.13%) |
Aug 06, 2015 | 6.922 | 6.922 | 6.831 | 6.840 | 105,916 | -0.05(-0.79%) |
Aug 05, 2015 | 6.908 | 6.936 | 6.886 | 6.895 | 64,368 | -0.00(-0.07%) |
Aug 04, 2015 | 6.936 | 6.940 | 6.886 | 6.899 | 83,718 | -0.02(-0.33%) |
Aug 03, 2015 | 6.936 | 6.936 | 6.872 | 6.922 | 46,073 | +0.03(+0.48%) |
Jul 31, 2015 | 6.895 | 6.895 | 6.872 | 6.889 | 50,820 | +0.01(+0.11%) |
Jul 30, 2015 | 6.826 | 6.890 | 6.826 | 6.881 | 64,142 | +0.05(+0.73%) |
Jul 29, 2015 | 6.808 | 6.836 | 6.785 | 6.831 | 53,608 | +0.05(+0.67%) |
Jul 28, 2015 | 6.799 | 6.831 | 6.763 | 6.785 | 100,207 | +0.00(+0.00%) |
Jul 27, 2015 | 6.790 | 6.813 | 6.754 | 6.785 | 112,145 | -0.00(-0.07%) |
Jul 24, 2015 | 6.958 | 6.963 | 6.785 | 6.790 | 83,683 | -0.16(-2.29%) |
Jul 23, 2015 | 6.995 | 6.995 | 6.917 | 6.949 | 66,379 | -0.01(-0.20%) |
Jul 22, 2015 | 6.968 | 6.972 | 6.936 | 6.963 | 69,591 | +0.02(+0.33%) |
Jul 21, 2015 | 6.927 | 6.954 | 6.899 | 6.940 | 35,335 | +0.04(+0.51%) |
Jul 20, 2015 | 6.982 | 7.000 | 6.905 | 6.905 | 128,627 | -0.11(-1.61%) |
Jul 17, 2015 | 7.054 | 7.054 | 6.982 | 7.018 | 43,718 | -0.06(-0.83%) |
Jul 16, 2015 | 6.986 | 7.077 | 6.982 | 7.077 | 159,603 | +0.11(+1.62%) |
Jul 15, 2015 | 6.977 | 6.977 | 6.919 | 6.964 | 51,907 | +0.03(+0.39%) |
Jul 14, 2015 | 6.919 | 6.946 | 6.896 | 6.937 | 75,033 | +0.02(+0.33%) |
Jul 13, 2015 | 6.973 | 6.973 | 6.892 | 6.914 | 167,386 | -0.03(-0.39%) |
Jul 10, 2015 | 6.865 | 6.959 | 6.865 | 6.941 | 123,399 | +0.07(+0.99%) |
Jul 09, 2015 | 6.901 | 6.901 | 6.855 | 6.874 | 80,622 | +0.03(+0.40%) |
Jul 08, 2015 | 6.905 | 6.905 | 6.824 | 6.846 | 92,962 | -0.07(-0.98%) |
Jul 07, 2015 | 6.950 | 6.973 | 6.846 | 6.914 | 280,009 | -0.01(-0.21%) |
Jul 06, 2015 | 6.959 | 6.959 | 6.910 | 6.928 | 91,150 | -0.03(-0.44%) |
Jul 02, 2015 | 7.018 | 6.959 | 6.959 | 6.959 | 73,292 | -0.03(-0.39%) |