Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.549 | 6.605 | 6.484 | 6.605 | 400,503 | +0.14(+2.23%) |
Sep 29, 2015 | 6.512 | 6.526 | 6.409 | 6.461 | 458,106 | -0.05(-0.79%) |
Sep 28, 2015 | 6.684 | 6.684 | 6.470 | 6.512 | 300,242 | -0.19(-2.85%) |
Sep 25, 2015 | 6.712 | 6.758 | 6.674 | 6.702 | 305,075 | +0.02(+0.28%) |
Sep 24, 2015 | 6.623 | 6.684 | 6.572 | 6.684 | 288,571 | -0.00(-0.07%) |
Sep 23, 2015 | 6.633 | 6.688 | 6.633 | 6.688 | 310,207 | +0.04(+0.56%) |
Sep 22, 2015 | 6.656 | 6.656 | 6.581 | 6.651 | 367,910 | -0.06(-0.83%) |
Sep 21, 2015 | 6.749 | 6.749 | 6.674 | 6.707 | 308,164 | -0.04(-0.61%) |
Sep 18, 2015 | 6.610 | 6.749 | 6.601 | 6.749 | 270,593 | +0.09(+1.32%) |
Sep 17, 2015 | 6.656 | 6.725 | 6.652 | 6.661 | 197,313 | -0.01(-0.14%) |
Sep 16, 2015 | 6.638 | 6.684 | 6.638 | 6.670 | 249,926 | +0.03(+0.42%) |
Sep 15, 2015 | 6.601 | 6.656 | 6.596 | 6.642 | 299,920 | +0.04(+0.63%) |
Sep 14, 2015 | 6.605 | 6.619 | 6.580 | 6.601 | 153,835 | -0.00(-0.07%) |
Sep 11, 2015 | 6.573 | 6.610 | 6.564 | 6.605 | 240,805 | +0.03(+0.49%) |
Sep 10, 2015 | 6.569 | 6.601 | 6.550 | 6.573 | 332,134 | +0.01(+0.14%) |
Sep 09, 2015 | 6.670 | 6.675 | 6.550 | 6.564 | 261,557 | -0.05(-0.77%) |
Sep 08, 2015 | 6.573 | 6.615 | 6.527 | 6.615 | 223,145 | +0.15(+2.36%) |
Sep 04, 2015 | 6.435 | 6.462 | 6.462 | 6.462 | 238,953 | -0.05(-0.78%) |
Sep 03, 2015 | 6.499 | 6.578 | 6.490 | 6.513 | 423,497 | +0.05(+0.71%) |
Sep 02, 2015 | 6.458 | 6.485 | 6.407 | 6.467 | 250,671 | +0.05(+0.72%) |
Sep 01, 2015 | 6.444 | 6.493 | 6.393 | 6.421 | 457,141 | -0.15(-2.32%) |
Aug 31, 2015 | 6.610 | 6.624 | 6.559 | 6.573 | 325,955 | -0.03(-0.42%) |
Aug 28, 2015 | 6.559 | 6.656 | 6.559 | 6.601 | 375,104 | +0.00(+0.00%) |
Aug 27, 2015 | 6.430 | 6.633 | 6.430 | 6.601 | 622,953 | +0.25(+4.00%) |
Aug 26, 2015 | 6.402 | 6.425 | 6.241 | 6.347 | 867,953 | +0.04(+0.66%) |
Aug 25, 2015 | 6.287 | 6.402 | 6.259 | 6.305 | 800,883 | +0.16(+2.63%) |
Aug 24, 2015 | 5.978 | 6.435 | 5.622 | 6.144 | 2,325,208 | -0.60(-8.84%) |
Aug 21, 2015 | 6.910 | 6.910 | 6.647 | 6.739 | 727,100 | -0.19(-2.80%) |
Aug 20, 2015 | 7.026 | 7.048 | 6.910 | 6.933 | 377,966 | -0.12(-1.70%) |
Aug 19, 2015 | 7.044 | 7.053 | 7.012 | 7.053 | 295,507 | +0.00(+0.06%) |
Aug 18, 2015 | 7.016 | 7.062 | 7.002 | 7.048 | 269,620 | +0.02(+0.33%) |
Aug 17, 2015 | 6.984 | 7.034 | 6.970 | 7.025 | 269,810 | +0.03(+0.39%) |
Aug 14, 2015 | 6.966 | 7.002 | 6.954 | 6.998 | 182,415 | +0.04(+0.53%) |
Aug 13, 2015 | 6.943 | 6.979 | 6.929 | 6.961 | 210,191 | +0.02(+0.26%) |
Aug 12, 2015 | 6.906 | 6.953 | 6.879 | 6.943 | 263,910 | -0.02(-0.33%) |
Aug 11, 2015 | 6.925 | 6.966 | 6.907 | 6.966 | 337,726 | +0.02(+0.26%) |
Aug 10, 2015 | 6.947 | 6.957 | 6.929 | 6.947 | 278,870 | +0.05(+0.80%) |
Aug 07, 2015 | 6.943 | 6.943 | 6.883 | 6.892 | 203,112 | -0.05(-0.66%) |
Aug 06, 2015 | 7.021 | 7.021 | 6.906 | 6.938 | 261,507 | -0.08(-1.11%) |
Aug 05, 2015 | 6.998 | 7.025 | 6.993 | 7.016 | 235,878 | +0.03(+0.46%) |
Aug 04, 2015 | 7.007 | 7.021 | 6.957 | 6.984 | 308,508 | -0.03(-0.39%) |
Aug 03, 2015 | 7.021 | 7.021 | 6.966 | 7.012 | 238,405 | -0.01(-0.13%) |
Jul 31, 2015 | 7.034 | 7.034 | 7.002 | 7.021 | 248,240 | +0.00(+0.00%) |
Jul 30, 2015 | 7.012 | 7.021 | 6.970 | 7.021 | 320,695 | -0.01(-0.20%) |
Jul 29, 2015 | 7.012 | 7.034 | 6.984 | 7.034 | 290,627 | +0.03(+0.39%) |
Jul 28, 2015 | 6.925 | 7.007 | 6.892 | 7.007 | 384,305 | +0.09(+1.33%) |
Jul 27, 2015 | 6.920 | 6.929 | 6.860 | 6.915 | 282,898 | -0.02(-0.33%) |
Jul 24, 2015 | 7.002 | 7.012 | 6.897 | 6.938 | 241,587 | -0.05(-0.66%) |
Jul 23, 2015 | 7.039 | 7.057 | 6.979 | 6.984 | 276,031 | -0.04(-0.52%) |
Jul 22, 2015 | 7.012 | 7.039 | 7.002 | 7.021 | 283,016 | -0.02(-0.32%) |
Jul 21, 2015 | 6.970 | 7.052 | 6.970 | 7.043 | 480,550 | +0.07(+1.04%) |
Jul 20, 2015 | 6.925 | 6.980 | 6.925 | 6.970 | 274,195 | +0.04(+0.52%) |
Jul 17, 2015 | 6.984 | 6.984 | 6.934 | 6.934 | 255,122 | -0.04(-0.59%) |
Jul 16, 2015 | 6.961 | 6.989 | 6.961 | 6.975 | 224,133 | +0.04(+0.52%) |
Jul 15, 2015 | 6.916 | 6.957 | 6.916 | 6.939 | 254,588 | +0.02(+0.26%) |
Jul 14, 2015 | 6.884 | 6.939 | 6.875 | 6.920 | 264,944 | +0.04(+0.53%) |
Jul 13, 2015 | 6.852 | 6.889 | 6.852 | 6.884 | 256,384 | +0.06(+0.87%) |
Jul 10, 2015 | 6.816 | 6.843 | 6.802 | 6.825 | 300,802 | +0.07(+1.08%) |
Jul 09, 2015 | 6.798 | 6.816 | 6.752 | 6.752 | 275,061 | +0.00(+0.00%) |
Jul 08, 2015 | 6.748 | 6.761 | 6.725 | 6.752 | 229,695 | -0.05(-0.80%) |
Jul 07, 2015 | 6.761 | 6.825 | 6.726 | 6.807 | 392,397 | +0.04(+0.61%) |
Jul 06, 2015 | 6.734 | 6.782 | 6.729 | 6.766 | 244,036 | +0.00(+0.07%) |
Jul 02, 2015 | 6.820 | 6.761 | 6.761 | 6.761 | 531,216 | -0.07(-1.07%) |