Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.705 | 6.779 | 6.701 | 6.716 | 201,214 | +0.02(+0.33%) |
Nov 27, 2015 | 6.701 | 6.705 | 6.645 | 6.694 | 29,752 | +0.02(+0.28%) |
Nov 25, 2015 | 6.649 | 6.675 | 6.675 | 6.675 | 263,679 | +0.06(+0.84%) |
Nov 24, 2015 | 6.597 | 6.694 | 6.575 | 6.619 | 187,755 | +0.03(+0.42%) |
Nov 23, 2015 | 6.612 | 6.686 | 6.556 | 6.592 | 332,219 | +0.01(+0.14%) |
Nov 20, 2015 | 6.630 | 6.671 | 6.545 | 6.582 | 198,789 | -0.01(-0.17%) |
Nov 19, 2015 | 6.627 | 6.634 | 6.560 | 6.593 | 206,463 | -0.04(-0.62%) |
Nov 18, 2015 | 6.578 | 6.634 | 6.571 | 6.634 | 423,261 | +0.05(+0.73%) |
Nov 17, 2015 | 6.627 | 6.657 | 6.552 | 6.586 | 218,046 | -0.04(-0.62%) |
Nov 16, 2015 | 6.671 | 6.671 | 6.526 | 6.627 | 232,618 | -0.01(-0.10%) |
Nov 13, 2015 | 6.645 | 6.668 | 6.541 | 6.633 | 123,781 | -0.04(-0.62%) |
Nov 12, 2015 | 6.742 | 6.757 | 6.604 | 6.675 | 141,140 | -0.06(-0.94%) |
Nov 11, 2015 | 6.887 | 6.887 | 6.694 | 6.738 | 182,748 | -0.04(-0.66%) |
Nov 10, 2015 | 6.753 | 6.818 | 6.686 | 6.783 | 174,843 | -0.04(-0.65%) |
Nov 09, 2015 | 6.911 | 6.928 | 6.816 | 6.827 | 122,540 | -0.11(-1.57%) |
Nov 06, 2015 | 6.970 | 7.012 | 6.885 | 6.936 | 142,729 | -0.08(-1.10%) |
Nov 05, 2015 | 7.036 | 7.036 | 6.944 | 7.014 | 207,265 | +0.04(+0.53%) |
Nov 04, 2015 | 6.995 | 7.007 | 6.951 | 6.977 | 163,879 | +0.02(+0.25%) |
Nov 03, 2015 | 6.947 | 7.040 | 6.944 | 6.959 | 167,411 | -0.01(-0.15%) |
Nov 02, 2015 | 7.025 | 7.032 | 6.929 | 6.970 | 152,298 | +0.01(+0.11%) |
Oct 30, 2015 | 6.888 | 6.995 | 6.888 | 6.962 | 163,993 | +0.07(+1.02%) |
Oct 29, 2015 | 6.903 | 6.947 | 6.863 | 6.892 | 124,620 | -0.01(-0.16%) |
Oct 28, 2015 | 6.885 | 6.944 | 6.826 | 6.903 | 100,510 | +0.05(+0.70%) |
Oct 27, 2015 | 6.870 | 6.918 | 6.815 | 6.855 | 181,497 | -0.07(-1.06%) |
Oct 26, 2015 | 6.929 | 6.962 | 6.866 | 6.929 | 160,122 | -0.01(-0.21%) |
Oct 23, 2015 | 6.888 | 6.984 | 6.888 | 6.944 | 99,007 | +0.07(+1.07%) |
Oct 22, 2015 | 6.852 | 6.922 | 6.835 | 6.870 | 191,029 | +0.09(+1.36%) |
Oct 21, 2015 | 6.852 | 6.852 | 6.767 | 6.778 | 94,924 | -0.01(-0.20%) |
Oct 20, 2015 | 6.852 | 6.859 | 6.782 | 6.792 | 92,711 | -0.02(-0.34%) |
Oct 19, 2015 | 6.866 | 6.866 | 6.752 | 6.815 | 93,116 | -0.03(-0.38%) |
Oct 16, 2015 | 6.800 | 6.892 | 6.734 | 6.841 | 143,275 | +0.03(+0.38%) |
Oct 15, 2015 | 6.839 | 6.848 | 6.774 | 6.815 | 98,306 | +0.07(+0.98%) |
Oct 14, 2015 | 6.815 | 6.852 | 6.715 | 6.748 | 197,169 | -0.03(-0.38%) |
Oct 13, 2015 | 6.789 | 6.848 | 6.712 | 6.774 | 105,614 | -0.01(-0.22%) |
Oct 12, 2015 | 6.844 | 6.852 | 6.746 | 6.789 | 120,070 | -0.08(-1.13%) |
Oct 09, 2015 | 6.815 | 6.900 | 6.811 | 6.866 | 86,595 | +0.06(+0.82%) |
Oct 08, 2015 | 6.726 | 6.811 | 6.668 | 6.811 | 59,804 | +0.11(+1.63%) |
Oct 07, 2015 | 6.724 | 6.877 | 6.596 | 6.702 | 130,793 | -0.02(-0.33%) |
Oct 06, 2015 | 6.699 | 6.764 | 6.603 | 6.724 | 86,845 | +0.05(+0.82%) |
Oct 05, 2015 | 6.643 | 6.779 | 6.597 | 6.669 | 145,943 | +0.13(+2.01%) |
Oct 02, 2015 | 6.424 | 6.537 | 6.325 | 6.537 | 172,726 | +0.15(+2.40%) |
Oct 01, 2015 | 6.523 | 6.585 | 6.289 | 6.384 | 254,190 | +0.02(+0.34%) |
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%) |