Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.706 | 6.747 | 6.656 | 6.711 | 972,398 | +0.01(+0.08%) |
Oct 29, 2015 | 6.676 | 6.737 | 6.646 | 6.706 | 639,826 | -0.02(-0.23%) |
Oct 28, 2015 | 6.615 | 6.762 | 6.484 | 6.721 | 2,478,788 | +0.11(+1.60%) |
Oct 27, 2015 | 6.903 | 6.903 | 6.570 | 6.615 | 1,391,915 | -0.30(-4.31%) |
Oct 26, 2015 | 6.939 | 6.949 | 6.858 | 6.913 | 1,534,717 | -0.02(-0.22%) |
Oct 23, 2015 | 6.959 | 6.999 | 6.858 | 6.929 | 729,812 | -0.02(-0.29%) |
Oct 22, 2015 | 7.060 | 7.070 | 6.924 | 6.949 | 951,099 | -0.08(-1.08%) |
Oct 21, 2015 | 7.100 | 7.121 | 7.003 | 7.025 | 525,103 | -0.06(-0.79%) |
Oct 20, 2015 | 7.050 | 7.090 | 7.040 | 7.080 | 848,111 | +0.01(+0.14%) |
Oct 19, 2015 | 7.050 | 7.085 | 7.050 | 7.070 | 860,072 | +0.01(+0.14%) |
Oct 16, 2015 | 7.080 | 7.121 | 6.994 | 7.060 | 948,979 | -0.01(-0.14%) |
Oct 15, 2015 | 6.979 | 7.070 | 6.879 | 7.070 | 722,617 | +0.10(+1.38%) |
Oct 14, 2015 | 7.025 | 7.070 | 6.959 | 6.974 | 722,744 | -0.05(-0.72%) |
Oct 13, 2015 | 7.146 | 7.181 | 7.015 | 7.025 | 491,484 | -0.14(-1.97%) |
Oct 12, 2015 | 7.156 | 7.191 | 7.103 | 7.166 | 460,930 | +0.03(+0.42%) |
Oct 09, 2015 | 7.191 | 7.196 | 7.116 | 7.136 | 396,947 | -0.02(-0.28%) |
Oct 08, 2015 | 7.151 | 7.191 | 7.116 | 7.156 | 855,098 | +0.00(+0.00%) |
Oct 07, 2015 | 7.075 | 7.156 | 7.065 | 7.156 | 1,393,944 | +0.08(+1.14%) |
Oct 06, 2015 | 7.202 | 7.247 | 7.065 | 7.075 | 1,053,879 | -0.13(-1.75%) |
Oct 05, 2015 | 6.812 | 7.214 | 6.812 | 7.202 | 1,160,543 | +0.41(+6.11%) |
Oct 02, 2015 | 6.752 | 6.787 | 6.600 | 6.787 | 1,337,852 | +0.02(+0.22%) |
Oct 01, 2015 | 6.949 | 6.979 | 6.696 | 6.772 | 2,371,657 | -0.22(-3.18%) |
Sep 30, 2015 | 7.100 | 7.100 | 6.913 | 6.994 | 1,812,167 | -0.06(-0.79%) |
Sep 29, 2015 | 7.075 | 7.181 | 7.050 | 7.050 | 1,120,495 | -0.03(-0.43%) |
Sep 28, 2015 | 7.262 | 7.293 | 7.035 | 7.080 | 1,337,165 | -0.24(-3.25%) |
Sep 25, 2015 | 7.399 | 7.399 | 7.308 | 7.318 | 1,537,001 | -0.06(-0.75%) |
Sep 24, 2015 | 7.308 | 7.383 | 7.308 | 7.373 | 681,230 | +0.06(+0.76%) |
Sep 23, 2015 | 7.313 | 7.348 | 7.257 | 7.318 | 1,659,026 | +0.04(+0.49%) |
Sep 22, 2015 | 7.328 | 7.368 | 7.277 | 7.282 | 1,196,914 | -0.07(-0.96%) |
Sep 21, 2015 | 7.404 | 7.459 | 7.338 | 7.353 | 1,056,156 | -0.04(-0.55%) |
Sep 18, 2015 | 7.363 | 7.439 | 7.318 | 7.394 | 2,305,858 | -0.05(-0.68%) |
Sep 17, 2015 | 7.237 | 7.495 | 7.237 | 7.444 | 1,170,619 | +0.20(+2.72%) |
Sep 16, 2015 | 7.267 | 7.298 | 7.227 | 7.247 | 933,755 | -0.02(-0.28%) |
Sep 15, 2015 | 7.272 | 7.333 | 7.247 | 7.267 | 1,135,177 | +0.01(+0.07%) |
Sep 14, 2015 | 7.075 | 7.277 | 7.075 | 7.262 | 1,051,773 | +0.19(+2.64%) |
Sep 11, 2015 | 6.974 | 7.095 | 6.959 | 7.075 | 1,258,712 | +0.04(+0.57%) |
Sep 10, 2015 | 7.079 | 7.159 | 7.030 | 7.035 | 958,716 | -0.04(-0.63%) |
Sep 09, 2015 | 7.109 | 7.169 | 7.074 | 7.079 | 1,120,390 | +0.00(+0.00%) |
Sep 08, 2015 | 7.069 | 7.183 | 7.045 | 7.079 | 1,080,055 | +0.08(+1.20%) |
Sep 04, 2015 | 7.084 | 6.995 | 6.995 | 6.995 | 1,031,881 | -0.15(-2.08%) |
Sep 03, 2015 | 7.183 | 7.213 | 7.119 | 7.144 | 1,216,337 | -0.04(-0.55%) |
Sep 02, 2015 | 7.273 | 7.312 | 7.164 | 7.183 | 1,092,960 | -0.02(-0.28%) |
Sep 01, 2015 | 7.124 | 7.233 | 7.124 | 7.203 | 1,049,789 | -0.02(-0.34%) |
Aug 31, 2015 | 7.287 | 7.287 | 7.188 | 7.228 | 911,813 | -0.08(-1.08%) |
Aug 28, 2015 | 7.386 | 7.426 | 7.282 | 7.307 | 833,920 | -0.07(-0.94%) |
Aug 27, 2015 | 7.396 | 7.491 | 7.312 | 7.377 | 1,551,243 | -0.01(-0.20%) |
Aug 26, 2015 | 7.297 | 7.416 | 7.278 | 7.391 | 1,230,683 | +0.20(+2.75%) |
Aug 25, 2015 | 7.337 | 7.382 | 7.193 | 7.193 | 1,504,630 | +0.00(+0.07%) |
Aug 24, 2015 | 7.124 | 7.386 | 6.936 | 7.188 | 1,742,571 | -0.21(-2.81%) |
Aug 21, 2015 | 7.401 | 7.505 | 7.372 | 7.396 | 1,365,653 | -0.11(-1.45%) |
Aug 20, 2015 | 7.495 | 7.639 | 7.441 | 7.505 | 791,219 | -0.00(-0.07%) |
Aug 19, 2015 | 7.510 | 7.540 | 7.411 | 7.510 | 512,505 | -0.00(-0.07%) |
Aug 18, 2015 | 7.545 | 7.570 | 7.466 | 7.515 | 769,839 | -0.05(-0.65%) |
Aug 17, 2015 | 7.486 | 7.582 | 7.471 | 7.565 | 827,525 | +0.08(+1.06%) |
Aug 14, 2015 | 7.357 | 7.491 | 7.357 | 7.486 | 792,356 | +0.05(+0.73%) |
Aug 13, 2015 | 7.426 | 7.441 | 7.382 | 7.431 | 894,753 | +0.00(+0.00%) |
Aug 12, 2015 | 7.332 | 7.451 | 7.317 | 7.431 | 1,183,019 | +0.09(+1.21%) |
Aug 11, 2015 | 7.010 | 7.342 | 7.005 | 7.342 | 1,272,019 | +0.29(+4.07%) |
Aug 10, 2015 | 6.931 | 7.079 | 6.911 | 7.055 | 1,641,676 | +0.12(+1.79%) |
Aug 07, 2015 | 7.238 | 7.238 | 6.916 | 6.931 | 1,526,471 | -0.37(-5.02%) |
Aug 06, 2015 | 7.644 | 7.669 | 7.233 | 7.297 | 1,536,869 | -0.30(-3.91%) |
Aug 05, 2015 | 7.718 | 7.738 | 7.540 | 7.595 | 736,028 | -0.09(-1.16%) |
Aug 04, 2015 | 7.713 | 7.753 | 7.659 | 7.684 | 415,610 | -0.01(-0.13%) |