Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.373 | 6.388 | 6.289 | 6.362 | 181,917 | +0.10(+1.57%) |
Sep 29, 2015 | 6.494 | 6.548 | 6.242 | 6.264 | 186,865 | -0.04(-0.69%) |
Sep 28, 2015 | 6.673 | 6.705 | 6.297 | 6.307 | 374,333 | -0.35(-5.26%) |
Sep 25, 2015 | 6.756 | 6.884 | 6.585 | 6.658 | 204,456 | -0.04(-0.54%) |
Sep 24, 2015 | 6.610 | 6.694 | 6.461 | 6.694 | 321,401 | +0.08(+1.27%) |
Sep 23, 2015 | 6.800 | 6.830 | 6.610 | 6.610 | 282,153 | -0.13(-1.95%) |
Sep 22, 2015 | 6.855 | 6.892 | 6.563 | 6.742 | 411,293 | -0.09(-1.34%) |
Sep 21, 2015 | 6.928 | 7.008 | 6.782 | 6.833 | 208,590 | -0.09(-1.32%) |
Sep 18, 2015 | 6.899 | 7.081 | 6.724 | 6.924 | 139,544 | +0.05(+0.80%) |
Sep 17, 2015 | 6.837 | 6.949 | 6.808 | 6.870 | 294,742 | +0.02(+0.32%) |
Sep 16, 2015 | 6.702 | 6.917 | 6.665 | 6.848 | 441,897 | +0.11(+1.68%) |
Sep 15, 2015 | 6.662 | 6.735 | 6.614 | 6.735 | 215,652 | +0.12(+1.82%) |
Sep 14, 2015 | 6.698 | 6.735 | 6.578 | 6.614 | 420,339 | -0.07(-0.98%) |
Sep 11, 2015 | 6.658 | 6.742 | 6.651 | 6.680 | 242,024 | -0.03(-0.38%) |
Sep 10, 2015 | 6.735 | 6.778 | 6.581 | 6.705 | 143,886 | +0.01(+0.11%) |
Sep 09, 2015 | 6.753 | 6.848 | 6.698 | 6.698 | 140,445 | -0.06(-0.93%) |
Sep 08, 2015 | 6.815 | 6.844 | 6.631 | 6.761 | 186,711 | +0.08(+1.14%) |
Sep 04, 2015 | 6.584 | 6.685 | 6.685 | 6.685 | 87,075 | -0.07(-0.96%) |
Sep 03, 2015 | 6.891 | 6.891 | 6.725 | 6.750 | 113,667 | -0.09(-1.36%) |
Sep 02, 2015 | 6.729 | 6.859 | 6.569 | 6.844 | 146,742 | +0.21(+3.15%) |
Sep 01, 2015 | 6.837 | 6.844 | 6.537 | 6.635 | 181,279 | -0.15(-2.24%) |
Aug 31, 2015 | 6.975 | 6.975 | 6.779 | 6.787 | 166,302 | -0.14(-2.04%) |
Aug 28, 2015 | 6.573 | 6.949 | 6.573 | 6.928 | 135,434 | +0.18(+2.68%) |
Aug 27, 2015 | 6.768 | 6.779 | 6.522 | 6.747 | 302,784 | +0.17(+2.53%) |
Aug 26, 2015 | 6.331 | 6.635 | 6.262 | 6.580 | 308,854 | +0.17(+2.71%) |
Aug 25, 2015 | 6.580 | 6.620 | 6.371 | 6.407 | 217,251 | -0.07(-1.06%) |
Aug 24, 2015 | 6.396 | 6.711 | 6.034 | 6.475 | 323,671 | -0.40(-5.77%) |
Aug 21, 2015 | 7.051 | 7.069 | 6.815 | 6.872 | 285,040 | -0.22(-3.08%) |
Aug 20, 2015 | 7.239 | 7.327 | 6.989 | 7.090 | 287,017 | -0.15(-2.05%) |
Aug 19, 2015 | 7.253 | 7.363 | 7.109 | 7.239 | 186,767 | -0.09(-1.28%) |
Aug 18, 2015 | 7.246 | 7.463 | 7.242 | 7.333 | 189,113 | +0.10(+1.40%) |
Aug 17, 2015 | 7.239 | 7.239 | 7.112 | 7.231 | 145,545 | -0.00(-0.05%) |
Aug 14, 2015 | 7.307 | 7.329 | 7.210 | 7.235 | 107,075 | -0.00(-0.00%) |
Aug 13, 2015 | 7.293 | 7.293 | 7.098 | 7.235 | 149,014 | +0.00(+0.05%) |
Aug 12, 2015 | 7.354 | 7.354 | 7.083 | 7.231 | 122,472 | -0.13(-1.77%) |
Aug 11, 2015 | 7.463 | 7.514 | 7.354 | 7.362 | 75,520 | -0.16(-2.18%) |
Aug 10, 2015 | 7.536 | 7.536 | 7.465 | 7.526 | 101,124 | +0.04(+0.53%) |
Aug 07, 2015 | 7.414 | 7.515 | 7.414 | 7.486 | 82,900 | -0.02(-0.24%) |
Aug 06, 2015 | 7.658 | 7.658 | 7.411 | 7.504 | 71,969 | -0.04(-0.52%) |
Aug 05, 2015 | 7.540 | 7.662 | 7.536 | 7.544 | 98,488 | -0.01(-0.14%) |
Aug 04, 2015 | 7.378 | 7.666 | 7.364 | 7.554 | 246,673 | +0.18(+2.43%) |
Aug 03, 2015 | 7.536 | 7.536 | 7.364 | 7.375 | 110,322 | -0.14(-1.86%) |
Jul 31, 2015 | 7.526 | 7.536 | 7.486 | 7.515 | 144,083 | -0.03(-0.38%) |
Jul 30, 2015 | 7.766 | 7.766 | 7.544 | 7.544 | 167,897 | -0.07(-0.94%) |
Jul 29, 2015 | 7.691 | 7.691 | 7.583 | 7.615 | 122,638 | +0.01(+0.19%) |
Jul 28, 2015 | 7.465 | 7.852 | 7.465 | 7.601 | 127,604 | +0.07(+0.91%) |
Jul 27, 2015 | 7.594 | 7.748 | 7.475 | 7.533 | 164,932 | -0.10(-1.32%) |
Jul 24, 2015 | 7.536 | 7.685 | 7.427 | 7.633 | 318,253 | +0.18(+2.46%) |
Jul 23, 2015 | 7.500 | 7.511 | 7.386 | 7.450 | 146,449 | -0.04(-0.53%) |
Jul 22, 2015 | 7.357 | 7.500 | 7.357 | 7.490 | 191,297 | +0.12(+1.66%) |
Jul 21, 2015 | 7.439 | 7.497 | 7.328 | 7.368 | 188,620 | -0.14(-1.91%) |
Jul 20, 2015 | 7.648 | 7.691 | 7.411 | 7.511 | 194,466 | -0.17(-2.24%) |
Jul 17, 2015 | 7.813 | 7.813 | 7.680 | 7.684 | 49,471 | -0.18(-2.33%) |
Jul 16, 2015 | 7.917 | 7.917 | 7.845 | 7.867 | 74,268 | -0.05(-0.65%) |
Jul 15, 2015 | 7.996 | 8.103 | 7.896 | 7.918 | 82,113 | -0.08(-0.98%) |
Jul 14, 2015 | 8.124 | 8.124 | 7.996 | 7.996 | 125,948 | -0.17(-2.14%) |
Jul 13, 2015 | 8.185 | 8.278 | 8.160 | 8.171 | 50,418 | -0.08(-0.95%) |
Jul 10, 2015 | 8.263 | 8.281 | 8.174 | 8.249 | 67,103 | +0.00(+0.04%) |
Jul 09, 2015 | 8.146 | 8.370 | 7.957 | 8.246 | 150,371 | +0.09(+1.09%) |
Jul 08, 2015 | 8.210 | 8.210 | 8.153 | 8.156 | 13,496 | -0.15(-1.80%) |
Jul 07, 2015 | 8.399 | 8.399 | 8.203 | 8.306 | 105,244 | -0.14(-1.60%) |
Jul 06, 2015 | 8.434 | 8.484 | 8.327 | 8.441 | 67,022 | -0.09(-1.09%) |
Jul 02, 2015 | 8.555 | 8.534 | 8.534 | 8.534 | 114,268 | -0.02(-0.25%) |