Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.342 | 7.351 | 7.159 | 7.203 | 1,331,815 | -0.12(-1.67%) |
Oct 29, 2015 | 7.198 | 7.353 | 6.948 | 7.326 | 1,270,876 | +0.07(+0.99%) |
Oct 28, 2015 | 7.153 | 7.253 | 7.137 | 7.253 | 1,910,776 | +0.13(+1.87%) |
Oct 27, 2015 | 7.120 | 7.181 | 7.079 | 7.120 | 906,964 | -0.03(-0.47%) |
Oct 26, 2015 | 7.153 | 7.165 | 7.109 | 7.153 | 424,720 | -0.01(-0.08%) |
Oct 23, 2015 | 7.131 | 7.165 | 7.062 | 7.159 | 1,077,189 | +0.06(+0.86%) |
Oct 22, 2015 | 6.976 | 7.131 | 6.976 | 7.098 | 1,108,424 | +0.14(+2.08%) |
Oct 21, 2015 | 7.048 | 7.081 | 6.954 | 6.954 | 633,307 | -0.08(-1.18%) |
Oct 20, 2015 | 6.965 | 7.043 | 6.954 | 7.037 | 569,532 | +0.06(+0.88%) |
Oct 19, 2015 | 6.915 | 6.993 | 6.915 | 6.976 | 578,666 | +0.03(+0.48%) |
Oct 16, 2015 | 6.976 | 6.998 | 6.904 | 6.943 | 659,316 | -0.02(-0.24%) |
Oct 15, 2015 | 6.837 | 6.959 | 6.801 | 6.959 | 1,186,416 | +0.16(+2.28%) |
Oct 14, 2015 | 6.887 | 6.915 | 6.782 | 6.804 | 1,057,163 | -0.08(-1.21%) |
Oct 13, 2015 | 6.915 | 6.948 | 6.870 | 6.887 | 469,603 | -0.06(-0.80%) |
Oct 12, 2015 | 6.870 | 6.943 | 6.854 | 6.943 | 823,389 | +0.07(+0.97%) |
Oct 09, 2015 | 6.931 | 6.948 | 6.845 | 6.876 | 738,582 | -0.06(-0.80%) |
Oct 08, 2015 | 6.859 | 6.937 | 6.854 | 6.931 | 770,557 | +0.05(+0.73%) |
Oct 07, 2015 | 6.809 | 6.887 | 6.782 | 6.882 | 898,964 | +0.10(+1.47%) |
Oct 06, 2015 | 6.804 | 6.820 | 6.762 | 6.782 | 1,014,558 | -0.02(-0.24%) |
Oct 05, 2015 | 6.726 | 6.809 | 6.715 | 6.798 | 856,011 | +0.11(+1.58%) |
Oct 02, 2015 | 6.687 | 6.704 | 6.560 | 6.693 | 1,195,284 | -0.03(-0.50%) |
Oct 01, 2015 | 6.743 | 6.759 | 6.654 | 6.726 | 1,160,479 | +0.00(+0.00%) |
Sep 30, 2015 | 6.765 | 6.782 | 6.696 | 6.726 | 1,120,623 | +0.01(+0.17%) |
Sep 29, 2015 | 6.743 | 6.773 | 6.687 | 6.715 | 1,023,352 | -0.02(-0.25%) |
Sep 28, 2015 | 6.776 | 6.782 | 6.721 | 6.732 | 952,203 | -0.04(-0.57%) |
Sep 25, 2015 | 6.815 | 6.843 | 6.765 | 6.771 | 1,204,983 | +0.00(+0.00%) |
Sep 24, 2015 | 6.687 | 6.776 | 6.671 | 6.771 | 791,681 | +0.05(+0.74%) |
Sep 23, 2015 | 6.726 | 6.776 | 6.687 | 6.721 | 1,046,939 | -0.01(-0.08%) |
Sep 22, 2015 | 6.676 | 6.732 | 6.648 | 6.726 | 1,354,528 | -0.01(-0.08%) |
Sep 21, 2015 | 6.671 | 6.743 | 6.654 | 6.732 | 1,062,044 | +0.09(+1.34%) |
Sep 18, 2015 | 6.648 | 6.679 | 6.632 | 6.643 | 1,922,069 | -0.08(-1.24%) |
Sep 17, 2015 | 6.743 | 6.787 | 6.651 | 6.726 | 1,704,496 | -0.04(-0.57%) |
Sep 16, 2015 | 6.776 | 6.776 | 6.726 | 6.765 | 564,549 | +0.01(+0.08%) |
Sep 15, 2015 | 6.732 | 6.759 | 6.718 | 6.759 | 759,556 | +0.04(+0.66%) |
Sep 14, 2015 | 6.693 | 6.754 | 6.660 | 6.715 | 842,904 | +0.03(+0.41%) |
Sep 11, 2015 | 6.615 | 6.687 | 6.615 | 6.687 | 1,113,671 | +0.03(+0.42%) |
Sep 10, 2015 | 6.599 | 6.693 | 6.587 | 6.660 | 1,519,430 | +0.06(+0.84%) |
Sep 09, 2015 | 6.660 | 6.671 | 6.596 | 6.604 | 1,352,277 | -0.04(-0.58%) |
Sep 08, 2015 | 6.621 | 6.648 | 6.565 | 6.643 | 1,134,182 | +0.09(+1.35%) |
Sep 04, 2015 | 6.532 | 6.554 | 6.554 | 6.554 | 665,087 | -0.04(-0.59%) |
Sep 03, 2015 | 6.543 | 6.626 | 6.499 | 6.593 | 1,044,351 | +0.06(+0.93%) |
Sep 02, 2015 | 6.565 | 6.576 | 6.488 | 6.532 | 1,923,561 | +0.02(+0.26%) |
Sep 01, 2015 | 6.599 | 6.682 | 6.476 | 6.515 | 2,168,173 | -0.17(-2.57%) |
Aug 31, 2015 | 6.632 | 6.710 | 6.612 | 6.687 | 1,423,653 | +0.01(+0.17%) |
Aug 28, 2015 | 6.626 | 6.710 | 6.615 | 6.676 | 1,148,481 | +0.01(+0.17%) |
Aug 27, 2015 | 6.654 | 6.715 | 6.593 | 6.665 | 1,242,681 | +0.05(+0.75%) |
Aug 26, 2015 | 6.549 | 6.632 | 6.457 | 6.615 | 1,951,510 | +0.17(+2.67%) |
Aug 25, 2015 | 6.671 | 6.671 | 6.443 | 6.443 | 1,933,264 | -0.09(-1.44%) |
Aug 24, 2015 | 6.571 | 6.654 | 6.499 | 6.537 | 2,840,975 | -0.13(-1.92%) |
Aug 21, 2015 | 6.593 | 6.726 | 6.571 | 6.665 | 1,584,240 | +0.01(+0.17%) |
Aug 20, 2015 | 6.687 | 6.754 | 6.646 | 6.654 | 1,102,279 | -0.08(-1.15%) |
Aug 19, 2015 | 6.743 | 6.793 | 6.707 | 6.732 | 767,049 | -0.03(-0.41%) |
Aug 18, 2015 | 6.776 | 6.793 | 6.754 | 6.759 | 933,530 | -0.01(-0.16%) |
Aug 17, 2015 | 6.743 | 6.798 | 6.704 | 6.771 | 1,159,863 | +0.01(+0.08%) |
Aug 14, 2015 | 6.687 | 6.765 | 6.665 | 6.765 | 461,085 | +0.07(+0.99%) |
Aug 13, 2015 | 6.676 | 6.721 | 6.661 | 6.698 | 654,661 | +0.01(+0.08%) |
Aug 12, 2015 | 6.665 | 6.698 | 6.582 | 6.693 | 1,530,069 | +0.00(+0.00%) |
Aug 11, 2015 | 6.710 | 6.765 | 6.671 | 6.693 | 541,360 | -0.06(-0.90%) |
Aug 10, 2015 | 6.710 | 6.771 | 6.698 | 6.754 | 2,001,251 | +0.08(+1.16%) |
Aug 07, 2015 | 6.626 | 6.682 | 6.621 | 6.676 | 882,887 | +0.01(+0.17%) |
Aug 06, 2015 | 6.682 | 6.704 | 6.637 | 6.665 | 838,288 | -0.01(-0.08%) |
Aug 05, 2015 | 6.698 | 6.754 | 6.651 | 6.671 | 954,522 | +0.01(+0.12%) |
Aug 04, 2015 | 6.640 | 6.695 | 6.607 | 6.662 | 816,682 | +0.01(+0.17%) |