Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.345 | 6.478 | 6.345 | 6.394 | 7,870,706 | +0.19(+2.99%) |
Sep 29, 2015 | 6.394 | 6.412 | 6.173 | 6.209 | 9,883,788 | -0.15(-2.36%) |
Sep 28, 2015 | 6.628 | 6.641 | 6.332 | 6.359 | 6,728,966 | -0.29(-4.32%) |
Sep 25, 2015 | 6.646 | 6.703 | 6.624 | 6.646 | 2,667,227 | +0.03(+0.40%) |
Sep 24, 2015 | 6.540 | 6.668 | 6.527 | 6.619 | 3,737,084 | +0.06(+0.87%) |
Sep 23, 2015 | 6.557 | 6.624 | 6.553 | 6.562 | 3,252,377 | +0.00(+0.00%) |
Sep 22, 2015 | 6.513 | 6.584 | 6.505 | 6.562 | 4,739,311 | -0.01(-0.13%) |
Sep 21, 2015 | 6.535 | 6.615 | 6.535 | 6.571 | 2,303,013 | +0.05(+0.74%) |
Sep 18, 2015 | 6.562 | 6.615 | 6.522 | 6.522 | 10,429,054 | -0.10(-1.47%) |
Sep 17, 2015 | 6.602 | 6.725 | 6.571 | 6.619 | 3,751,387 | +0.01(+0.13%) |
Sep 16, 2015 | 6.535 | 6.619 | 6.527 | 6.610 | 2,801,457 | +0.08(+1.29%) |
Sep 15, 2015 | 6.496 | 6.544 | 6.496 | 6.527 | 4,410,080 | +0.00(+0.00%) |
Sep 14, 2015 | 6.566 | 6.655 | 6.522 | 6.527 | 4,775,559 | -0.04(-0.54%) |
Sep 11, 2015 | 6.580 | 6.633 | 6.513 | 6.562 | 5,611,484 | -0.05(-0.80%) |
Sep 10, 2015 | 6.598 | 6.636 | 6.555 | 6.615 | 5,099,594 | +0.02(+0.26%) |
Sep 09, 2015 | 6.761 | 6.785 | 6.580 | 6.598 | 4,124,489 | -0.12(-1.79%) |
Sep 08, 2015 | 6.722 | 6.757 | 6.667 | 6.718 | 3,823,676 | +0.08(+1.17%) |
Sep 04, 2015 | 6.632 | 6.641 | 6.641 | 6.641 | 2,778,338 | -0.04(-0.58%) |
Sep 03, 2015 | 6.636 | 6.718 | 6.627 | 6.679 | 3,036,655 | +0.06(+0.85%) |
Sep 02, 2015 | 6.675 | 6.757 | 6.606 | 6.623 | 3,816,988 | +0.00(+0.00%) |
Sep 01, 2015 | 6.675 | 6.761 | 6.576 | 6.623 | 4,998,020 | -0.17(-2.47%) |
Aug 31, 2015 | 6.735 | 6.813 | 6.697 | 6.791 | 3,510,428 | +0.04(+0.57%) |
Aug 28, 2015 | 6.727 | 6.791 | 6.606 | 6.753 | 5,300,071 | +0.13(+2.02%) |
Aug 27, 2015 | 6.511 | 6.628 | 6.499 | 6.619 | 4,331,328 | +0.20(+3.09%) |
Aug 26, 2015 | 6.473 | 6.516 | 6.326 | 6.421 | 6,882,556 | +0.03(+0.40%) |
Aug 25, 2015 | 6.542 | 6.580 | 6.391 | 6.395 | 6,059,859 | +0.00(+0.07%) |
Aug 24, 2015 | 6.344 | 6.533 | 4.741 | 6.391 | 11,930,902 | -0.24(-3.57%) |
Aug 21, 2015 | 6.727 | 6.774 | 6.623 | 6.628 | 5,398,157 | -0.13(-1.91%) |
Aug 20, 2015 | 6.813 | 6.847 | 6.757 | 6.757 | 3,063,879 | -0.12(-1.72%) |
Aug 19, 2015 | 6.865 | 6.886 | 6.830 | 6.875 | 2,103,990 | -0.02(-0.22%) |
Aug 18, 2015 | 6.912 | 6.921 | 6.882 | 6.890 | 1,892,507 | -0.03(-0.50%) |
Aug 17, 2015 | 6.878 | 6.929 | 6.865 | 6.925 | 1,867,600 | -0.00(-0.06%) |
Aug 14, 2015 | 6.899 | 6.964 | 6.882 | 6.929 | 2,514,144 | +0.01(+0.12%) |
Aug 13, 2015 | 6.938 | 6.959 | 6.873 | 6.921 | 2,669,552 | -0.01(-0.12%) |
Aug 12, 2015 | 6.826 | 6.938 | 6.823 | 6.929 | 3,696,049 | +0.04(+0.63%) |
Aug 11, 2015 | 6.886 | 6.908 | 6.863 | 6.886 | 4,224,263 | -0.03(-0.37%) |
Aug 10, 2015 | 6.783 | 6.912 | 6.770 | 6.912 | 5,003,496 | +0.14(+2.10%) |
Aug 07, 2015 | 6.908 | 6.934 | 6.763 | 6.770 | 5,501,662 | -0.14(-2.00%) |
Aug 06, 2015 | 6.865 | 6.914 | 6.856 | 6.908 | 2,535,217 | +0.05(+0.69%) |
Aug 05, 2015 | 6.890 | 6.955 | 6.860 | 6.860 | 3,884,716 | -0.01(-0.13%) |
Aug 04, 2015 | 6.955 | 6.985 | 6.860 | 6.869 | 3,982,586 | -0.01(-0.19%) |
Aug 03, 2015 | 6.903 | 6.919 | 6.865 | 6.882 | 2,919,484 | -0.05(-0.68%) |
Jul 31, 2015 | 6.972 | 6.972 | 6.921 | 6.929 | 1,997,967 | -0.02(-0.25%) |
Jul 30, 2015 | 6.916 | 6.953 | 6.890 | 6.946 | 2,264,068 | +0.00(+0.00%) |
Jul 29, 2015 | 6.899 | 6.968 | 6.882 | 6.946 | 2,416,485 | +0.06(+0.81%) |
Jul 28, 2015 | 6.774 | 6.903 | 6.774 | 6.890 | 3,063,965 | +0.12(+1.78%) |
Jul 27, 2015 | 6.869 | 6.890 | 6.746 | 6.770 | 5,105,610 | -0.12(-1.69%) |
Jul 24, 2015 | 6.938 | 6.962 | 6.847 | 6.886 | 3,420,333 | -0.04(-0.56%) |
Jul 23, 2015 | 7.045 | 7.054 | 6.916 | 6.925 | 2,677,343 | -0.11(-1.53%) |
Jul 22, 2015 | 7.041 | 7.071 | 7.002 | 7.033 | 2,279,126 | -0.01(-0.18%) |
Jul 21, 2015 | 7.054 | 7.080 | 7.020 | 7.045 | 1,527,208 | -0.02(-0.30%) |
Jul 20, 2015 | 7.097 | 7.114 | 7.054 | 7.067 | 1,153,411 | -0.03(-0.42%) |
Jul 17, 2015 | 7.157 | 7.170 | 7.084 | 7.097 | 1,352,538 | -0.02(-0.24%) |
Jul 16, 2015 | 7.132 | 7.162 | 7.097 | 7.114 | 2,614,731 | +0.01(+0.12%) |
Jul 15, 2015 | 7.123 | 7.145 | 7.089 | 7.106 | 2,514,638 | -0.03(-0.42%) |
Jul 14, 2015 | 7.097 | 7.140 | 7.097 | 7.136 | 1,457,716 | +0.02(+0.24%) |
Jul 13, 2015 | 7.084 | 7.125 | 7.080 | 7.119 | 1,457,516 | +0.04(+0.55%) |
Jul 10, 2015 | 7.089 | 7.132 | 7.049 | 7.080 | 2,258,860 | +0.03(+0.49%) |
Jul 09, 2015 | 7.080 | 7.089 | 7.015 | 7.045 | 3,499,914 | +0.02(+0.31%) |
Jul 08, 2015 | 7.084 | 7.106 | 7.007 | 7.024 | 2,498,475 | -0.09(-1.33%) |
Jul 07, 2015 | 7.136 | 7.162 | 7.011 | 7.119 | 5,169,427 | -0.00(-0.06%) |
Jul 06, 2015 | 7.114 | 7.153 | 7.076 | 7.123 | 4,321,963 | -0.02(-0.24%) |
Jul 02, 2015 | 7.106 | 7.140 | 7.140 | 7.140 | 2,639,943 | +0.04(+0.61%) |