Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.320 | 6.334 | 6.236 | 6.309 | 183,460 | +0.10(+1.57%) |
Sep 29, 2015 | 6.439 | 6.493 | 6.189 | 6.211 | 188,450 | -0.04(-0.69%) |
Sep 28, 2015 | 6.616 | 6.649 | 6.244 | 6.254 | 377,508 | -0.35(-5.26%) |
Sep 25, 2015 | 6.700 | 6.826 | 6.530 | 6.602 | 206,190 | -0.04(-0.54%) |
Sep 24, 2015 | 6.555 | 6.638 | 6.406 | 6.638 | 324,127 | +0.08(+1.27%) |
Sep 23, 2015 | 6.743 | 6.772 | 6.555 | 6.555 | 284,547 | -0.13(-1.95%) |
Sep 22, 2015 | 6.797 | 6.834 | 6.508 | 6.685 | 414,782 | -0.09(-1.34%) |
Sep 21, 2015 | 6.870 | 6.949 | 6.725 | 6.776 | 210,359 | -0.09(-1.32%) |
Sep 18, 2015 | 6.841 | 7.022 | 6.667 | 6.866 | 140,727 | +0.05(+0.80%) |
Sep 17, 2015 | 6.779 | 6.890 | 6.750 | 6.812 | 297,242 | +0.02(+0.32%) |
Sep 16, 2015 | 6.645 | 6.859 | 6.609 | 6.790 | 445,645 | +0.11(+1.68%) |
Sep 15, 2015 | 6.606 | 6.678 | 6.558 | 6.678 | 217,482 | +0.12(+1.82%) |
Sep 14, 2015 | 6.642 | 6.678 | 6.522 | 6.558 | 423,904 | -0.07(-0.98%) |
Sep 11, 2015 | 6.602 | 6.685 | 6.595 | 6.624 | 244,077 | -0.03(-0.38%) |
Sep 10, 2015 | 6.678 | 6.721 | 6.526 | 6.649 | 145,106 | +0.01(+0.11%) |
Sep 09, 2015 | 6.696 | 6.790 | 6.642 | 6.642 | 141,636 | -0.06(-0.93%) |
Sep 08, 2015 | 6.758 | 6.787 | 6.575 | 6.704 | 188,295 | +0.08(+1.14%) |
Sep 04, 2015 | 6.529 | 6.629 | 6.629 | 6.629 | 87,814 | -0.06(-0.96%) |
Sep 03, 2015 | 6.833 | 6.833 | 6.668 | 6.694 | 114,632 | -0.09(-1.36%) |
Sep 02, 2015 | 6.672 | 6.801 | 6.514 | 6.786 | 147,987 | +0.21(+3.15%) |
Sep 01, 2015 | 6.780 | 6.787 | 6.482 | 6.579 | 182,817 | -0.15(-2.24%) |
Aug 31, 2015 | 6.916 | 6.916 | 6.722 | 6.729 | 167,713 | -0.14(-2.04%) |
Aug 28, 2015 | 6.518 | 6.891 | 6.518 | 6.869 | 136,582 | +0.18(+2.68%) |
Aug 27, 2015 | 6.712 | 6.722 | 6.468 | 6.690 | 305,352 | +0.17(+2.53%) |
Aug 26, 2015 | 6.277 | 6.579 | 6.209 | 6.525 | 311,474 | +0.17(+2.71%) |
Aug 25, 2015 | 6.525 | 6.564 | 6.317 | 6.353 | 219,094 | -0.07(-1.06%) |
Aug 24, 2015 | 6.342 | 6.654 | 5.983 | 6.421 | 326,417 | -0.39(-5.77%) |
Aug 21, 2015 | 6.991 | 7.009 | 6.758 | 6.814 | 287,458 | -0.22(-3.08%) |
Aug 20, 2015 | 7.178 | 7.265 | 6.930 | 7.031 | 289,451 | -0.15(-2.05%) |
Aug 19, 2015 | 7.192 | 7.302 | 7.049 | 7.178 | 188,351 | -0.09(-1.28%) |
Aug 18, 2015 | 7.185 | 7.400 | 7.181 | 7.271 | 190,718 | +0.10(+1.40%) |
Aug 17, 2015 | 7.178 | 7.178 | 7.052 | 7.171 | 146,780 | -0.00(-0.05%) |
Aug 14, 2015 | 7.246 | 7.268 | 7.149 | 7.174 | 107,983 | -0.00(-0.00%) |
Aug 13, 2015 | 7.232 | 7.232 | 7.038 | 7.174 | 150,279 | +0.00(+0.05%) |
Aug 12, 2015 | 7.293 | 7.293 | 7.024 | 7.171 | 123,511 | -0.13(-1.77%) |
Aug 11, 2015 | 7.400 | 7.450 | 7.293 | 7.300 | 76,161 | -0.16(-2.18%) |
Aug 10, 2015 | 7.473 | 7.473 | 7.402 | 7.462 | 101,982 | +0.04(+0.53%) |
Aug 07, 2015 | 7.352 | 7.452 | 7.352 | 7.423 | 83,604 | -0.02(-0.24%) |
Aug 06, 2015 | 7.594 | 7.594 | 7.348 | 7.441 | 72,579 | -0.04(-0.52%) |
Aug 05, 2015 | 7.477 | 7.598 | 7.473 | 7.480 | 99,323 | -0.01(-0.14%) |
Aug 04, 2015 | 7.316 | 7.601 | 7.302 | 7.491 | 248,766 | +0.18(+2.43%) |
Aug 03, 2015 | 7.473 | 7.473 | 7.302 | 7.313 | 111,258 | -0.14(-1.86%) |
Jul 31, 2015 | 7.462 | 7.473 | 7.423 | 7.452 | 145,305 | -0.03(-0.38%) |
Jul 30, 2015 | 7.701 | 7.701 | 7.480 | 7.480 | 169,321 | -0.07(-0.94%) |
Jul 29, 2015 | 7.626 | 7.626 | 7.519 | 7.551 | 123,679 | +0.01(+0.19%) |
Jul 28, 2015 | 7.402 | 7.786 | 7.402 | 7.537 | 128,686 | +0.07(+0.91%) |
Jul 27, 2015 | 7.530 | 7.683 | 7.412 | 7.469 | 166,331 | -0.10(-1.32%) |
Jul 24, 2015 | 7.473 | 7.620 | 7.365 | 7.569 | 320,952 | +0.18(+2.46%) |
Jul 23, 2015 | 7.437 | 7.448 | 7.324 | 7.388 | 147,691 | -0.04(-0.53%) |
Jul 22, 2015 | 7.295 | 7.437 | 7.295 | 7.427 | 192,920 | +0.12(+1.66%) |
Jul 21, 2015 | 7.377 | 7.434 | 7.267 | 7.306 | 190,220 | -0.14(-1.91%) |
Jul 20, 2015 | 7.583 | 7.626 | 7.348 | 7.448 | 196,115 | -0.17(-2.24%) |
Jul 17, 2015 | 7.747 | 7.747 | 7.615 | 7.619 | 49,890 | -0.18(-2.33%) |
Jul 16, 2015 | 7.850 | 7.850 | 7.779 | 7.800 | 74,898 | -0.05(-0.65%) |
Jul 15, 2015 | 7.929 | 8.035 | 7.830 | 7.851 | 82,809 | -0.08(-0.98%) |
Jul 14, 2015 | 8.056 | 8.056 | 7.929 | 7.929 | 127,016 | -0.17(-2.14%) |
Jul 13, 2015 | 8.116 | 8.208 | 8.091 | 8.102 | 50,846 | -0.08(-0.95%) |
Jul 10, 2015 | 8.194 | 8.211 | 8.106 | 8.180 | 67,673 | +0.00(+0.04%) |
Jul 09, 2015 | 8.077 | 8.300 | 7.890 | 8.176 | 151,646 | +0.09(+1.09%) |
Jul 08, 2015 | 8.141 | 8.141 | 8.084 | 8.088 | 13,610 | -0.15(-1.80%) |
Jul 07, 2015 | 8.328 | 8.328 | 8.134 | 8.236 | 106,137 | -0.13(-1.60%) |
Jul 06, 2015 | 8.363 | 8.413 | 8.257 | 8.370 | 67,591 | -0.09(-1.09%) |
Jul 02, 2015 | 8.483 | 8.462 | 8.462 | 8.462 | 115,237 | -0.02(-0.25%) |