Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.862 | 6.885 | 6.787 | 6.840 | 430,065 | +0.03(+0.44%) |
Sep 29, 2015 | 6.847 | 6.893 | 6.772 | 6.810 | 289,531 | -0.04(-0.55%) |
Sep 28, 2015 | 6.802 | 6.923 | 6.735 | 6.847 | 350,458 | +0.02(+0.22%) |
Sep 25, 2015 | 6.840 | 6.908 | 6.810 | 6.832 | 464,842 | +0.07(+1.00%) |
Sep 24, 2015 | 6.629 | 6.765 | 6.599 | 6.765 | 292,021 | +0.09(+1.35%) |
Sep 23, 2015 | 6.659 | 6.735 | 6.629 | 6.674 | 223,398 | +0.02(+0.34%) |
Sep 22, 2015 | 6.607 | 6.704 | 6.592 | 6.652 | 257,067 | -0.05(-0.79%) |
Sep 21, 2015 | 6.629 | 6.727 | 6.607 | 6.704 | 235,447 | +0.14(+2.18%) |
Sep 18, 2015 | 6.622 | 6.637 | 6.494 | 6.562 | 1,802,920 | -0.16(-2.35%) |
Sep 17, 2015 | 6.878 | 6.983 | 6.697 | 6.720 | 485,443 | -0.17(-2.51%) |
Sep 16, 2015 | 6.900 | 6.915 | 6.832 | 6.893 | 229,745 | -0.02(-0.22%) |
Sep 15, 2015 | 6.825 | 6.923 | 6.810 | 6.908 | 323,102 | +0.11(+1.55%) |
Sep 14, 2015 | 6.810 | 6.878 | 6.780 | 6.802 | 418,721 | -0.02(-0.33%) |
Sep 11, 2015 | 6.622 | 6.832 | 6.577 | 6.825 | 664,375 | +0.16(+2.37%) |
Sep 10, 2015 | 6.592 | 6.727 | 6.554 | 6.667 | 148,074 | +0.06(+0.91%) |
Sep 09, 2015 | 6.727 | 6.757 | 6.607 | 6.607 | 321,912 | -0.05(-0.79%) |
Sep 08, 2015 | 6.622 | 6.667 | 6.569 | 6.659 | 301,629 | +0.15(+2.31%) |
Sep 04, 2015 | 6.449 | 6.509 | 6.509 | 6.509 | 183,529 | -0.05(-0.69%) |
Sep 03, 2015 | 6.539 | 6.607 | 6.524 | 6.554 | 271,330 | +0.03(+0.46%) |
Sep 02, 2015 | 6.516 | 6.531 | 6.426 | 6.524 | 263,271 | +0.10(+1.52%) |
Sep 01, 2015 | 6.509 | 6.569 | 6.411 | 6.426 | 598,004 | -0.23(-3.50%) |
Aug 31, 2015 | 6.531 | 6.674 | 6.531 | 6.659 | 341,166 | +0.08(+1.26%) |
Aug 28, 2015 | 6.554 | 6.659 | 6.531 | 6.577 | 451,156 | +0.01(+0.11%) |
Aug 27, 2015 | 6.584 | 6.637 | 6.464 | 6.569 | 551,307 | +0.06(+0.92%) |
Aug 26, 2015 | 6.396 | 6.516 | 6.321 | 6.509 | 468,493 | +0.26(+4.09%) |
Aug 25, 2015 | 6.524 | 6.524 | 6.245 | 6.253 | 808,340 | -0.10(-1.54%) |
Aug 24, 2015 | 6.471 | 6.637 | 6.351 | 6.351 | 804,505 | -0.37(-5.49%) |
Aug 21, 2015 | 6.584 | 6.802 | 6.569 | 6.720 | 641,023 | +0.02(+0.22%) |
Aug 20, 2015 | 6.832 | 6.832 | 6.704 | 6.704 | 403,853 | -0.18(-2.62%) |
Aug 19, 2015 | 6.968 | 6.983 | 6.878 | 6.885 | 282,047 | -0.11(-1.51%) |
Aug 18, 2015 | 7.028 | 7.058 | 6.968 | 6.990 | 244,717 | -0.02(-0.21%) |
Aug 17, 2015 | 6.908 | 7.051 | 6.862 | 7.005 | 455,051 | +0.05(+0.76%) |
Aug 14, 2015 | 6.870 | 6.953 | 6.847 | 6.953 | 257,883 | +0.10(+1.43%) |
Aug 13, 2015 | 6.810 | 6.900 | 6.772 | 6.855 | 275,277 | +0.07(+1.00%) |
Aug 12, 2015 | 6.885 | 6.908 | 6.727 | 6.787 | 408,697 | -0.14(-2.06%) |
Aug 11, 2015 | 6.945 | 7.013 | 6.870 | 6.930 | 263,024 | -0.10(-1.39%) |
Aug 10, 2015 | 6.960 | 7.058 | 6.960 | 7.028 | 312,558 | +0.09(+1.30%) |
Aug 07, 2015 | 6.953 | 7.051 | 6.862 | 6.938 | 315,559 | -0.07(-0.97%) |
Aug 06, 2015 | 7.036 | 7.066 | 6.938 | 7.005 | 317,704 | -0.01(-0.11%) |
Aug 05, 2015 | 6.946 | 7.065 | 6.923 | 7.013 | 364,468 | +0.10(+1.40%) |
Aug 04, 2015 | 6.916 | 6.998 | 6.893 | 6.916 | 341,733 | +0.01(+0.22%) |
Aug 03, 2015 | 6.908 | 6.998 | 6.819 | 6.901 | 606,189 | +0.03(+0.43%) |
Jul 31, 2015 | 6.826 | 6.893 | 6.789 | 6.871 | 620,959 | +0.05(+0.77%) |
Jul 30, 2015 | 6.864 | 6.908 | 6.864 | 6.819 | 555,246 | -0.04(-0.65%) |
Jul 29, 2015 | 6.923 | 6.968 | 6.789 | 6.864 | 509,779 | +0.02(+0.33%) |
Jul 28, 2015 | 6.908 | 6.908 | 6.811 | 6.841 | 418,018 | -0.04(-0.54%) |
Jul 27, 2015 | 6.916 | 6.931 | 6.856 | 6.879 | 441,139 | -0.09(-1.29%) |
Jul 24, 2015 | 7.080 | 7.088 | 6.961 | 6.968 | 462,780 | -0.13(-1.89%) |
Jul 23, 2015 | 7.274 | 7.297 | 7.065 | 7.103 | 441,573 | -0.16(-2.16%) |
Jul 22, 2015 | 7.200 | 7.327 | 7.200 | 7.259 | 191,738 | +0.06(+0.83%) |
Jul 21, 2015 | 7.282 | 7.416 | 7.177 | 7.200 | 288,427 | -0.09(-1.23%) |
Jul 20, 2015 | 7.215 | 7.297 | 7.192 | 7.289 | 354,176 | +0.06(+0.83%) |
Jul 17, 2015 | 7.289 | 7.289 | 7.155 | 7.230 | 292,776 | -0.07(-0.92%) |
Jul 16, 2015 | 7.319 | 7.386 | 7.282 | 7.297 | 288,265 | +0.04(+0.51%) |
Jul 15, 2015 | 7.252 | 7.312 | 7.207 | 7.259 | 363,368 | +0.03(+0.41%) |
Jul 14, 2015 | 7.200 | 7.237 | 7.151 | 7.230 | 433,968 | +0.00(+0.00%) |
Jul 13, 2015 | 7.207 | 7.252 | 7.177 | 7.230 | 625,786 | +0.04(+0.62%) |
Jul 10, 2015 | 7.118 | 7.200 | 7.065 | 7.185 | 482,977 | +0.11(+1.58%) |
Jul 09, 2015 | 7.162 | 7.207 | 7.065 | 7.073 | 874,077 | -0.01(-0.11%) |
Jul 08, 2015 | 7.006 | 7.140 | 6.983 | 7.080 | 734,257 | +0.02(+0.32%) |
Jul 07, 2015 | 7.147 | 7.162 | 6.968 | 7.058 | 491,964 | -0.11(-1.56%) |
Jul 06, 2015 | 7.043 | 7.177 | 7.006 | 7.170 | 318,775 | +0.04(+0.63%) |
Jul 02, 2015 | 7.245 | 7.125 | 7.125 | 7.125 | 381,063 | -0.12(-1.65%) |