Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.372 | 6.548 | 6.328 | 6.439 | 105,009 | +0.02(+0.28%) |
Oct 29, 2015 | 6.399 | 6.586 | 6.332 | 6.421 | 23,453 | +0.07(+1.12%) |
Oct 28, 2015 | 6.296 | 6.751 | 6.212 | 6.350 | 111,543 | +0.07(+1.14%) |
Oct 27, 2015 | 6.239 | 6.461 | 6.194 | 6.279 | 96,515 | +0.01(+0.14%) |
Oct 26, 2015 | 6.386 | 6.533 | 6.270 | 6.270 | 71,549 | -0.11(-1.75%) |
Oct 23, 2015 | 6.394 | 6.653 | 6.350 | 6.381 | 119,912 | -0.02(-0.35%) |
Oct 22, 2015 | 6.470 | 6.470 | 6.350 | 6.403 | 98,388 | -0.02(-0.25%) |
Oct 21, 2015 | 6.485 | 6.546 | 6.336 | 6.419 | 59,020 | -0.02(-0.34%) |
Oct 20, 2015 | 6.450 | 6.852 | 6.415 | 6.441 | 151,819 | -0.04(-0.68%) |
Oct 19, 2015 | 6.661 | 6.855 | 6.265 | 6.485 | 221,153 | -0.26(-3.78%) |
Oct 16, 2015 | 6.705 | 6.828 | 6.556 | 6.740 | 89,526 | +0.12(+1.86%) |
Oct 15, 2015 | 6.622 | 6.679 | 6.402 | 6.617 | 95,380 | -0.00(-0.07%) |
Oct 14, 2015 | 6.692 | 6.793 | 6.600 | 6.622 | 33,556 | -0.11(-1.70%) |
Oct 13, 2015 | 6.815 | 6.973 | 6.692 | 6.736 | 55,237 | -0.08(-1.16%) |
Oct 12, 2015 | 7.158 | 7.184 | 6.734 | 6.815 | 73,207 | -0.47(-6.40%) |
Oct 09, 2015 | 7.308 | 7.365 | 7.105 | 7.281 | 32,564 | +0.04(+0.49%) |
Oct 08, 2015 | 7.052 | 7.360 | 6.889 | 7.246 | 143,308 | +0.17(+2.36%) |
Oct 07, 2015 | 7.035 | 7.224 | 7.009 | 7.079 | 48,087 | +0.07(+1.06%) |
Oct 06, 2015 | 6.802 | 7.044 | 6.710 | 7.005 | 91,086 | +0.27(+3.99%) |
Oct 05, 2015 | 6.718 | 6.837 | 6.671 | 6.736 | 58,035 | +0.13(+1.93%) |
Oct 02, 2015 | 6.696 | 6.745 | 6.417 | 6.608 | 83,926 | +0.07(+1.01%) |
Oct 01, 2015 | 6.239 | 6.912 | 6.239 | 6.542 | 103,879 | +0.18(+2.90%) |
Sep 30, 2015 | 6.490 | 6.943 | 6.345 | 6.358 | 205,503 | -0.11(-1.63%) |
Sep 29, 2015 | 6.811 | 6.811 | 6.459 | 6.463 | 88,643 | -0.34(-5.04%) |
Sep 28, 2015 | 6.701 | 7.037 | 6.595 | 6.806 | 109,868 | +0.14(+2.11%) |
Sep 25, 2015 | 6.775 | 6.775 | 6.617 | 6.666 | 85,114 | -0.10(-1.43%) |
Sep 24, 2015 | 6.762 | 6.956 | 6.679 | 6.762 | 64,642 | +0.00(+0.00%) |
Sep 23, 2015 | 7.140 | 7.140 | 6.753 | 6.762 | 124,324 | -0.39(-5.47%) |
Sep 22, 2015 | 7.316 | 7.409 | 7.101 | 7.154 | 120,798 | -0.29(-3.90%) |
Sep 21, 2015 | 7.760 | 7.778 | 7.365 | 7.444 | 194,222 | -0.29(-3.70%) |
Sep 18, 2015 | 7.831 | 8.323 | 7.492 | 7.730 | 651,756 | -0.17(-2.12%) |
Sep 17, 2015 | 7.800 | 8.257 | 7.754 | 7.897 | 211,432 | +0.05(+0.67%) |
Sep 16, 2015 | 7.439 | 8.209 | 7.391 | 7.844 | 422,695 | +0.47(+6.38%) |
Sep 15, 2015 | 6.982 | 7.475 | 6.982 | 7.373 | 195,389 | +0.34(+4.81%) |
Sep 14, 2015 | 6.476 | 7.233 | 6.476 | 7.035 | 236,491 | +0.51(+7.74%) |
Sep 11, 2015 | 6.542 | 6.639 | 6.419 | 6.529 | 64,467 | -0.08(-1.26%) |
Sep 10, 2015 | 6.595 | 6.780 | 6.485 | 6.613 | 64,794 | +0.01(+0.13%) |
Sep 09, 2015 | 6.644 | 6.925 | 6.447 | 6.604 | 215,253 | +0.00(+0.00%) |
Sep 08, 2015 | 6.520 | 6.789 | 6.340 | 6.604 | 105,874 | +0.10(+1.49%) |
Sep 04, 2015 | 6.551 | 6.507 | 6.507 | 6.507 | 38,436 | -0.08(-1.20%) |
Sep 03, 2015 | 6.485 | 6.947 | 6.419 | 6.586 | 125,174 | +0.11(+1.70%) |
Sep 02, 2015 | 6.639 | 7.116 | 6.397 | 6.476 | 158,651 | -0.15(-2.26%) |
Sep 01, 2015 | 6.591 | 6.635 | 6.305 | 6.626 | 95,519 | -0.11(-1.63%) |
Aug 31, 2015 | 6.327 | 6.965 | 6.095 | 6.736 | 192,648 | +0.41(+6.46%) |
Aug 28, 2015 | 6.349 | 6.551 | 6.301 | 6.327 | 44,734 | -0.03(-0.42%) |
Aug 27, 2015 | 6.068 | 6.600 | 5.966 | 6.353 | 236,239 | +0.31(+5.09%) |
Aug 26, 2015 | 6.068 | 6.076 | 5.826 | 6.046 | 99,190 | +0.07(+1.10%) |
Aug 25, 2015 | 6.002 | 6.142 | 5.848 | 5.980 | 126,202 | +0.22(+3.82%) |
Aug 24, 2015 | 5.949 | 6.068 | 5.646 | 5.760 | 262,576 | -0.35(-5.76%) |
Aug 21, 2015 | 6.041 | 6.151 | 5.968 | 6.112 | 161,271 | -0.03(-0.50%) |
Aug 20, 2015 | 6.178 | 6.371 | 5.927 | 6.142 | 462,833 | -0.01(-0.21%) |
Aug 19, 2015 | 6.476 | 6.512 | 6.068 | 6.156 | 151,134 | -0.31(-4.83%) |
Aug 18, 2015 | 6.542 | 6.604 | 6.419 | 6.468 | 300,201 | -0.04(-0.54%) |
Aug 17, 2015 | 6.507 | 6.753 | 6.397 | 6.503 | 117,610 | -0.06(-0.87%) |
Aug 14, 2015 | 6.507 | 6.688 | 6.420 | 6.560 | 75,729 | +0.13(+2.05%) |
Aug 13, 2015 | 6.639 | 6.639 | 6.371 | 6.428 | 110,402 | -0.17(-2.60%) |
Aug 12, 2015 | 6.591 | 6.789 | 6.455 | 6.600 | 105,526 | +0.04(+0.60%) |
Aug 11, 2015 | 6.551 | 6.679 | 6.441 | 6.560 | 54,648 | +0.00(+0.07%) |
Aug 10, 2015 | 6.450 | 6.811 | 6.424 | 6.556 | 228,245 | +0.10(+1.57%) |
Aug 07, 2015 | 6.635 | 6.793 | 6.450 | 6.455 | 101,992 | -0.07(-1.14%) |
Aug 06, 2015 | 6.815 | 6.815 | 6.265 | 6.529 | 216,020 | -0.04(-0.67%) |
Aug 05, 2015 | 7.132 | 7.245 | 6.441 | 6.573 | 300,336 | -0.55(-7.72%) |
Aug 04, 2015 | 7.365 | 7.369 | 7.123 | 7.123 | 128,390 | -0.19(-2.64%) |