Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.594 | 6.844 | 6.560 | 6.770 | 565,427 | -0.03(-0.50%) |
Oct 29, 2015 | 6.797 | 6.953 | 6.756 | 6.804 | 56,498 | +0.01(+0.20%) |
Oct 28, 2015 | 6.897 | 6.944 | 6.670 | 6.790 | 37,291 | -0.15(-2.21%) |
Oct 27, 2015 | 7.084 | 7.104 | 6.939 | 6.944 | 8,521 | -0.09(-1.33%) |
Oct 26, 2015 | 6.990 | 7.137 | 6.990 | 7.037 | 14,444 | +0.00(+0.00%) |
Oct 23, 2015 | 7.044 | 7.124 | 6.917 | 7.037 | 46,538 | +0.11(+1.54%) |
Oct 22, 2015 | 6.930 | 6.932 | 6.837 | 6.930 | 15,746 | +0.05(+0.68%) |
Oct 21, 2015 | 6.837 | 6.997 | 6.837 | 6.884 | 6,548 | +0.08(+1.16%) |
Oct 20, 2015 | 6.844 | 6.944 | 6.804 | 6.804 | 3,665 | -0.03(-0.48%) |
Oct 19, 2015 | 6.837 | 7.164 | 6.767 | 6.837 | 10,356 | +0.05(+0.79%) |
Oct 16, 2015 | 6.730 | 6.864 | 6.677 | 6.784 | 61,848 | +0.08(+1.19%) |
Oct 15, 2015 | 6.677 | 6.804 | 6.670 | 6.704 | 4,358 | +0.01(+0.20%) |
Oct 14, 2015 | 6.670 | 6.797 | 6.670 | 6.690 | 3,085 | +0.04(+0.60%) |
Oct 13, 2015 | 6.710 | 6.740 | 6.610 | 6.650 | 7,175 | -0.04(-0.60%) |
Oct 12, 2015 | 6.770 | 6.864 | 6.690 | 6.690 | 5,353 | -0.09(-1.28%) |
Oct 09, 2015 | 6.737 | 6.870 | 6.737 | 6.777 | 8,929 | +0.02(+0.30%) |
Oct 08, 2015 | 6.737 | 6.804 | 6.737 | 6.757 | 7,930 | -0.13(-1.94%) |
Oct 07, 2015 | 7.104 | 7.104 | 6.837 | 6.890 | 13,176 | -0.09(-1.24%) |
Oct 06, 2015 | 6.704 | 6.977 | 6.690 | 6.977 | 4,788 | +0.25(+3.67%) |
Oct 05, 2015 | 6.750 | 6.777 | 6.670 | 6.730 | 10,277 | +0.08(+1.20%) |
Oct 02, 2015 | 6.623 | 6.694 | 6.623 | 6.650 | 2,930 | -0.02(-0.30%) |
Oct 01, 2015 | 6.670 | 6.744 | 6.670 | 6.670 | 7,451 | +0.00(+0.00%) |
Sep 30, 2015 | 6.603 | 6.690 | 6.577 | 6.670 | 4,834 | +0.08(+1.21%) |
Sep 29, 2015 | 6.603 | 6.603 | 6.543 | 6.590 | 8,752 | -0.01(-0.10%) |
Sep 28, 2015 | 6.870 | 6.917 | 6.493 | 6.597 | 27,354 | -0.32(-4.67%) |
Sep 25, 2015 | 7.017 | 7.020 | 6.870 | 6.920 | 8,566 | +0.12(+1.71%) |
Sep 24, 2015 | 6.857 | 7.037 | 6.804 | 6.804 | 14,095 | -0.01(-0.20%) |
Sep 23, 2015 | 6.817 | 6.910 | 6.817 | 6.817 | 5,427 | -0.04(-0.58%) |
Sep 22, 2015 | 6.964 | 6.964 | 6.850 | 6.857 | 9,860 | -0.11(-1.63%) |
Sep 21, 2015 | 6.897 | 6.997 | 6.837 | 6.970 | 11,651 | +0.03(+0.38%) |
Sep 18, 2015 | 6.837 | 7.030 | 6.804 | 6.944 | 27,297 | -0.01(-0.19%) |
Sep 17, 2015 | 6.864 | 6.957 | 6.850 | 6.957 | 13,211 | +0.09(+1.36%) |
Sep 16, 2015 | 6.864 | 6.882 | 6.850 | 6.864 | 18,191 | -0.07(-0.96%) |
Sep 15, 2015 | 6.884 | 7.204 | 6.837 | 6.930 | 50,187 | -0.01(-0.19%) |
Sep 14, 2015 | 7.197 | 7.197 | 6.870 | 6.944 | 52,527 | -0.39(-5.36%) |
Sep 11, 2015 | 7.511 | 7.511 | 7.299 | 7.337 | 12,819 | -0.19(-2.48%) |
Sep 10, 2015 | 7.664 | 7.664 | 7.524 | 7.524 | 2,467 | +0.03(+0.45%) |
Sep 09, 2015 | 7.724 | 7.731 | 7.491 | 7.491 | 7,170 | -0.23(-2.94%) |
Sep 08, 2015 | 7.717 | 7.717 | 7.717 | 7.717 | 829 | +0.11(+1.49%) |
Sep 04, 2015 | 7.604 | 7.604 | 7.604 | 7.604 | 599 | -0.02(-0.26%) |
Sep 03, 2015 | 7.751 | 7.751 | 7.604 | 7.624 | 1,559 | -0.09(-1.21%) |
Sep 02, 2015 | 7.777 | 7.784 | 7.717 | 7.717 | 2,182 | +0.02(+0.26%) |
Sep 01, 2015 | 7.624 | 7.711 | 7.624 | 7.697 | 2,319 | +0.06(+0.77%) |
Aug 31, 2015 | 7.639 | 7.639 | 7.639 | 7.639 | 3,119 | -0.04(-0.50%) |
Aug 28, 2015 | 7.791 | 7.791 | 7.677 | 7.677 | 3,535 | +0.05(+0.61%) |
Aug 27, 2015 | 7.624 | 7.631 | 7.624 | 7.631 | 941 | +0.01(+0.09%) |
Aug 26, 2015 | 7.657 | 7.671 | 7.617 | 7.624 | 4,840 | -0.05(-0.61%) |
Aug 25, 2015 | 7.651 | 7.791 | 7.651 | 7.671 | 10,752 | +0.03(+0.35%) |
Aug 24, 2015 | 7.811 | 7.811 | 7.644 | 7.644 | 22,344 | -0.19(-2.38%) |
Aug 21, 2015 | 7.757 | 7.831 | 7.711 | 7.831 | 13,178 | +0.12(+1.56%) |
Aug 20, 2015 | 7.791 | 7.807 | 7.711 | 7.711 | 30,418 | -0.06(-0.77%) |
Aug 19, 2015 | 7.811 | 7.811 | 7.771 | 7.771 | 6,857 | -0.03(-0.35%) |
Aug 18, 2015 | 7.857 | 7.894 | 7.798 | 7.798 | 4,101 | +0.01(+0.10%) |
Aug 17, 2015 | 7.817 | 7.837 | 7.757 | 7.791 | 8,163 | +0.01(+0.17%) |
Aug 14, 2015 | 7.844 | 7.844 | 7.757 | 7.777 | 5,155 | -0.15(-1.85%) |
Aug 13, 2015 | 7.811 | 7.964 | 7.804 | 7.924 | 5,747 | +0.14(+1.80%) |
Aug 12, 2015 | 7.831 | 7.958 | 7.784 | 7.784 | 3,833 | +0.03(+0.34%) |
Aug 11, 2015 | 7.804 | 7.871 | 7.751 | 7.757 | 4,389 | -0.05(-0.60%) |
Aug 10, 2015 | 7.751 | 7.804 | 7.751 | 7.804 | 469 | +0.07(+0.86%) |
Aug 07, 2015 | 7.711 | 7.751 | 7.711 | 7.737 | 3,769 | -0.04(-0.51%) |
Aug 06, 2015 | 7.751 | 7.804 | 7.684 | 7.777 | 131,345 | +0.05(+0.69%) |
Aug 05, 2015 | 7.691 | 7.998 | 7.684 | 7.724 | 14,597 | +0.04(+0.52%) |
Aug 04, 2015 | 7.684 | 7.691 | 7.671 | 7.684 | 16,068 | -0.04(-0.52%) |