Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.499 | 6.555 | 6.435 | 6.555 | 403,560 | +0.14(+2.23%) |
Sep 29, 2015 | 6.462 | 6.477 | 6.361 | 6.412 | 461,602 | -0.05(-0.79%) |
Sep 28, 2015 | 6.633 | 6.633 | 6.421 | 6.462 | 302,533 | -0.19(-2.85%) |
Sep 25, 2015 | 6.661 | 6.707 | 6.624 | 6.652 | 307,403 | +0.02(+0.28%) |
Sep 24, 2015 | 6.573 | 6.633 | 6.522 | 6.633 | 290,774 | -0.00(-0.07%) |
Sep 23, 2015 | 6.582 | 6.638 | 6.582 | 6.638 | 312,574 | +0.04(+0.56%) |
Sep 22, 2015 | 6.605 | 6.605 | 6.532 | 6.601 | 370,718 | -0.06(-0.83%) |
Sep 21, 2015 | 6.698 | 6.698 | 6.624 | 6.656 | 310,516 | -0.04(-0.61%) |
Sep 18, 2015 | 6.560 | 6.697 | 6.551 | 6.697 | 272,658 | +0.09(+1.32%) |
Sep 17, 2015 | 6.606 | 6.675 | 6.601 | 6.610 | 198,818 | -0.01(-0.14%) |
Sep 16, 2015 | 6.587 | 6.633 | 6.587 | 6.620 | 251,833 | +0.03(+0.42%) |
Sep 15, 2015 | 6.551 | 6.606 | 6.546 | 6.592 | 302,209 | +0.04(+0.63%) |
Sep 14, 2015 | 6.555 | 6.569 | 6.530 | 6.551 | 155,009 | -0.00(-0.07%) |
Sep 11, 2015 | 6.523 | 6.560 | 6.514 | 6.555 | 242,643 | +0.03(+0.49%) |
Sep 10, 2015 | 6.519 | 6.551 | 6.500 | 6.523 | 334,669 | +0.01(+0.14%) |
Sep 09, 2015 | 6.620 | 6.624 | 6.500 | 6.514 | 263,553 | -0.05(-0.77%) |
Sep 08, 2015 | 6.523 | 6.565 | 6.478 | 6.565 | 224,848 | +0.15(+2.36%) |
Sep 04, 2015 | 6.386 | 6.413 | 6.413 | 6.413 | 240,777 | -0.05(-0.78%) |
Sep 03, 2015 | 6.450 | 6.528 | 6.441 | 6.464 | 426,729 | +0.05(+0.71%) |
Sep 02, 2015 | 6.409 | 6.436 | 6.358 | 6.418 | 252,584 | +0.05(+0.72%) |
Sep 01, 2015 | 6.395 | 6.444 | 6.345 | 6.372 | 460,630 | -0.15(-2.32%) |
Aug 31, 2015 | 6.560 | 6.574 | 6.510 | 6.523 | 328,443 | -0.03(-0.42%) |
Aug 28, 2015 | 6.510 | 6.606 | 6.510 | 6.551 | 377,967 | +0.00(+0.00%) |
Aug 27, 2015 | 6.381 | 6.583 | 6.381 | 6.551 | 627,707 | +0.25(+4.00%) |
Aug 26, 2015 | 6.354 | 6.377 | 6.194 | 6.299 | 874,577 | +0.04(+0.66%) |
Aug 25, 2015 | 6.239 | 6.354 | 6.212 | 6.258 | 806,996 | +0.16(+2.63%) |
Aug 24, 2015 | 5.932 | 6.386 | 5.580 | 6.097 | 2,342,955 | -0.59(-8.84%) |
Aug 21, 2015 | 6.858 | 6.858 | 6.597 | 6.688 | 732,649 | -0.19(-2.80%) |
Aug 20, 2015 | 6.972 | 6.995 | 6.858 | 6.881 | 380,851 | -0.12(-1.70%) |
Aug 19, 2015 | 6.990 | 6.999 | 6.958 | 6.999 | 297,762 | +0.00(+0.06%) |
Aug 18, 2015 | 6.963 | 7.008 | 6.949 | 6.995 | 271,678 | +0.02(+0.33%) |
Aug 17, 2015 | 6.931 | 6.981 | 6.918 | 6.972 | 271,869 | +0.03(+0.39%) |
Aug 14, 2015 | 6.913 | 6.949 | 6.901 | 6.945 | 183,807 | +0.04(+0.53%) |
Aug 13, 2015 | 6.890 | 6.927 | 6.877 | 6.908 | 211,795 | +0.02(+0.26%) |
Aug 12, 2015 | 6.854 | 6.900 | 6.827 | 6.890 | 265,924 | -0.02(-0.33%) |
Aug 11, 2015 | 6.872 | 6.913 | 6.855 | 6.913 | 340,304 | +0.02(+0.26%) |
Aug 10, 2015 | 6.895 | 6.904 | 6.877 | 6.895 | 280,999 | +0.05(+0.80%) |
Aug 07, 2015 | 6.890 | 6.890 | 6.831 | 6.840 | 204,662 | -0.05(-0.66%) |
Aug 06, 2015 | 6.968 | 6.968 | 6.854 | 6.886 | 263,503 | -0.08(-1.11%) |
Aug 05, 2015 | 6.945 | 6.972 | 6.940 | 6.963 | 237,679 | +0.03(+0.46%) |
Aug 04, 2015 | 6.954 | 6.968 | 6.904 | 6.931 | 310,862 | -0.03(-0.39%) |
Aug 03, 2015 | 6.968 | 6.968 | 6.913 | 6.958 | 240,225 | -0.01(-0.13%) |
Jul 31, 2015 | 6.981 | 6.981 | 6.949 | 6.968 | 250,135 | +0.00(+0.00%) |
Jul 30, 2015 | 6.958 | 6.968 | 6.918 | 6.968 | 323,142 | -0.01(-0.20%) |
Jul 29, 2015 | 6.958 | 6.981 | 6.931 | 6.981 | 292,846 | +0.03(+0.39%) |
Jul 28, 2015 | 6.872 | 6.954 | 6.840 | 6.954 | 387,238 | +0.09(+1.33%) |
Jul 27, 2015 | 6.868 | 6.877 | 6.808 | 6.863 | 285,058 | -0.02(-0.33%) |
Jul 24, 2015 | 6.949 | 6.958 | 6.845 | 6.886 | 243,431 | -0.05(-0.66%) |
Jul 23, 2015 | 6.986 | 7.004 | 6.926 | 6.931 | 278,138 | -0.04(-0.52%) |
Jul 22, 2015 | 6.958 | 6.986 | 6.949 | 6.968 | 285,176 | -0.02(-0.32%) |
Jul 21, 2015 | 6.918 | 6.999 | 6.918 | 6.990 | 484,217 | +0.07(+1.04%) |
Jul 20, 2015 | 6.873 | 6.927 | 6.873 | 6.918 | 276,288 | +0.04(+0.53%) |
Jul 17, 2015 | 6.931 | 6.931 | 6.882 | 6.882 | 257,069 | -0.04(-0.59%) |
Jul 16, 2015 | 6.909 | 6.936 | 6.909 | 6.922 | 225,843 | +0.04(+0.52%) |
Jul 15, 2015 | 6.864 | 6.904 | 6.864 | 6.886 | 256,531 | +0.02(+0.26%) |
Jul 14, 2015 | 6.832 | 6.886 | 6.823 | 6.868 | 266,966 | +0.04(+0.53%) |
Jul 13, 2015 | 6.800 | 6.836 | 6.800 | 6.832 | 258,340 | +0.06(+0.87%) |
Jul 10, 2015 | 6.764 | 6.791 | 6.751 | 6.773 | 303,098 | +0.07(+1.08%) |
Jul 09, 2015 | 6.746 | 6.764 | 6.701 | 6.701 | 277,160 | +0.00(+0.00%) |
Jul 08, 2015 | 6.696 | 6.710 | 6.674 | 6.701 | 231,448 | -0.05(-0.80%) |
Jul 07, 2015 | 6.710 | 6.773 | 6.675 | 6.755 | 395,392 | +0.04(+0.61%) |
Jul 06, 2015 | 6.683 | 6.731 | 6.678 | 6.715 | 245,899 | +0.00(+0.07%) |
Jul 02, 2015 | 6.769 | 6.710 | 6.710 | 6.710 | 535,271 | -0.07(-1.07%) |