Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.782 | 6.782 | 6.734 | 6.761 | 244,279 | +0.01(+0.08%) |
Nov 27, 2015 | 6.734 | 6.761 | 6.703 | 6.755 | 56,678 | +0.03(+0.47%) |
Nov 25, 2015 | 6.734 | 6.724 | 6.724 | 6.724 | 141,711 | +0.00(+0.07%) |
Nov 24, 2015 | 6.708 | 6.740 | 6.682 | 6.719 | 153,371 | -0.00(-0.07%) |
Nov 23, 2015 | 6.698 | 6.740 | 6.698 | 6.724 | 233,694 | +0.04(+0.55%) |
Nov 20, 2015 | 6.692 | 6.713 | 6.682 | 6.687 | 86,272 | +0.03(+0.47%) |
Nov 19, 2015 | 6.692 | 6.692 | 6.645 | 6.656 | 153,928 | -0.02(-0.34%) |
Nov 18, 2015 | 6.616 | 6.678 | 6.605 | 6.678 | 178,029 | +0.09(+1.35%) |
Nov 17, 2015 | 6.611 | 6.616 | 6.564 | 6.590 | 237,059 | -0.01(-0.08%) |
Nov 16, 2015 | 6.511 | 6.595 | 6.506 | 6.595 | 167,523 | +0.07(+1.12%) |
Nov 13, 2015 | 6.569 | 6.569 | 6.496 | 6.522 | 197,406 | -0.04(-0.64%) |
Nov 12, 2015 | 6.605 | 6.631 | 6.564 | 6.564 | 118,571 | -0.08(-1.26%) |
Nov 11, 2015 | 6.663 | 6.694 | 6.642 | 6.647 | 136,925 | -0.03(-0.39%) |
Nov 10, 2015 | 6.647 | 6.684 | 6.631 | 6.673 | 100,439 | +0.02(+0.31%) |
Nov 09, 2015 | 6.705 | 6.705 | 6.624 | 6.652 | 116,338 | -0.05(-0.78%) |
Nov 06, 2015 | 6.710 | 6.715 | 6.652 | 6.705 | 164,829 | -0.01(-0.08%) |
Nov 05, 2015 | 6.746 | 6.746 | 6.694 | 6.710 | 107,519 | -0.02(-0.29%) |
Nov 04, 2015 | 6.746 | 6.746 | 6.699 | 6.730 | 185,065 | -0.00(-0.02%) |
Nov 03, 2015 | 6.673 | 6.731 | 6.663 | 6.731 | 226,397 | +0.05(+0.78%) |
Nov 02, 2015 | 6.647 | 6.689 | 6.637 | 6.678 | 174,668 | +0.06(+0.87%) |
Oct 30, 2015 | 6.668 | 6.678 | 6.616 | 6.621 | 186,075 | -0.03(-0.39%) |
Oct 29, 2015 | 6.637 | 6.668 | 6.637 | 6.647 | 125,862 | -0.02(-0.24%) |
Oct 28, 2015 | 6.605 | 6.663 | 6.600 | 6.663 | 171,667 | +0.06(+0.87%) |
Oct 27, 2015 | 6.626 | 6.647 | 6.595 | 6.605 | 142,943 | -0.03(-0.39%) |
Oct 26, 2015 | 6.652 | 6.658 | 6.621 | 6.631 | 122,258 | -0.02(-0.31%) |
Oct 23, 2015 | 6.626 | 6.689 | 6.626 | 6.652 | 234,508 | +0.07(+1.03%) |
Oct 22, 2015 | 6.548 | 6.605 | 6.543 | 6.585 | 158,177 | +0.08(+1.20%) |
Oct 21, 2015 | 6.574 | 6.579 | 6.506 | 6.506 | 260,070 | -0.05(-0.75%) |
Oct 20, 2015 | 6.545 | 6.560 | 6.524 | 6.555 | 229,205 | +0.03(+0.40%) |
Oct 19, 2015 | 6.488 | 6.529 | 6.462 | 6.529 | 239,357 | +0.04(+0.56%) |
Oct 16, 2015 | 6.457 | 6.493 | 6.436 | 6.493 | 207,317 | +0.06(+0.89%) |
Oct 15, 2015 | 6.353 | 6.436 | 6.348 | 6.436 | 167,756 | +0.11(+1.72%) |
Oct 14, 2015 | 6.363 | 6.405 | 6.327 | 6.327 | 221,497 | -0.06(-0.89%) |
Oct 13, 2015 | 6.394 | 6.425 | 6.379 | 6.384 | 227,757 | -0.04(-0.65%) |
Oct 12, 2015 | 6.405 | 6.431 | 6.379 | 6.425 | 156,595 | +0.02(+0.32%) |
Oct 09, 2015 | 6.389 | 6.410 | 6.374 | 6.405 | 178,871 | +0.05(+0.73%) |
Oct 08, 2015 | 6.337 | 6.393 | 6.316 | 6.358 | 258,480 | +0.02(+0.33%) |
Oct 07, 2015 | 6.348 | 6.374 | 6.301 | 6.337 | 216,081 | +0.02(+0.25%) |
Oct 06, 2015 | 6.327 | 6.353 | 6.306 | 6.322 | 176,944 | +0.00(+0.00%) |
Oct 05, 2015 | 6.259 | 6.337 | 6.259 | 6.322 | 158,986 | +0.11(+1.84%) |
Oct 02, 2015 | 6.099 | 6.223 | 6.062 | 6.208 | 166,900 | +0.05(+0.76%) |
Oct 01, 2015 | 6.166 | 6.182 | 6.099 | 6.161 | 187,953 | -0.01(-0.08%) |
Sep 30, 2015 | 6.145 | 6.166 | 6.088 | 6.166 | 252,439 | +0.10(+1.62%) |
Sep 29, 2015 | 6.094 | 6.119 | 6.026 | 6.068 | 163,715 | -0.04(-0.68%) |
Sep 28, 2015 | 6.223 | 6.228 | 6.073 | 6.109 | 198,906 | -0.16(-2.48%) |
Sep 25, 2015 | 6.332 | 6.337 | 6.228 | 6.265 | 165,809 | -0.02(-0.33%) |
Sep 24, 2015 | 6.249 | 6.285 | 6.192 | 6.285 | 187,037 | -0.02(-0.25%) |
Sep 23, 2015 | 6.259 | 6.301 | 6.249 | 6.301 | 180,851 | +0.03(+0.50%) |
Sep 22, 2015 | 6.228 | 6.280 | 6.202 | 6.270 | 350,908 | -0.05(-0.82%) |
Sep 21, 2015 | 6.363 | 6.425 | 6.296 | 6.322 | 825,069 | -0.03(-0.52%) |
Sep 18, 2015 | 6.344 | 6.396 | 6.324 | 6.355 | 163,170 | -0.05(-0.72%) |
Sep 17, 2015 | 6.422 | 6.489 | 6.391 | 6.401 | 109,966 | -0.02(-0.32%) |
Sep 16, 2015 | 6.360 | 6.422 | 6.350 | 6.422 | 148,386 | +0.06(+0.97%) |
Sep 15, 2015 | 6.308 | 6.370 | 6.298 | 6.360 | 151,686 | +0.08(+1.23%) |
Sep 14, 2015 | 6.360 | 6.370 | 6.277 | 6.283 | 227,815 | -0.07(-1.13%) |
Sep 11, 2015 | 6.329 | 6.355 | 6.303 | 6.355 | 118,736 | +0.02(+0.24%) |
Sep 10, 2015 | 6.298 | 6.363 | 6.293 | 6.339 | 113,514 | +0.03(+0.47%) |
Sep 09, 2015 | 6.468 | 6.468 | 6.298 | 6.310 | 158,383 | -0.09(-1.35%) |
Sep 08, 2015 | 6.334 | 6.401 | 6.334 | 6.396 | 200,499 | +0.14(+2.31%) |
Sep 04, 2015 | 6.262 | 6.252 | 6.252 | 6.252 | 107,968 | -0.09(-1.46%) |
Sep 03, 2015 | 6.350 | 6.401 | 6.324 | 6.344 | 232,009 | +0.03(+0.49%) |
Sep 02, 2015 | 6.313 | 6.313 | 6.247 | 6.313 | 141,526 | +0.08(+1.24%) |