Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.037 | 6.158 | 5.939 | 6.102 | 10,089,247 | +0.13(+2.18%) |
Sep 29, 2015 | 6.144 | 6.167 | 5.897 | 5.972 | 9,616,650 | -0.18(-2.88%) |
Sep 28, 2015 | 6.479 | 6.484 | 6.097 | 6.149 | 12,865,494 | -0.33(-5.04%) |
Sep 25, 2015 | 6.787 | 6.787 | 6.475 | 6.475 | 6,850,252 | -0.28(-4.14%) |
Sep 24, 2015 | 6.852 | 6.903 | 6.717 | 6.754 | 5,228,716 | -0.11(-1.56%) |
Sep 23, 2015 | 6.792 | 6.871 | 6.778 | 6.861 | 4,284,062 | +0.09(+1.31%) |
Sep 22, 2015 | 6.694 | 6.885 | 6.680 | 6.773 | 6,203,750 | +0.05(+0.69%) |
Sep 21, 2015 | 6.833 | 6.983 | 6.708 | 6.726 | 4,211,619 | -0.03(-0.41%) |
Sep 18, 2015 | 6.796 | 6.885 | 6.731 | 6.754 | 11,872,845 | -0.14(-1.96%) |
Sep 17, 2015 | 6.703 | 6.957 | 6.675 | 6.889 | 3,503,047 | +0.19(+2.78%) |
Sep 16, 2015 | 6.642 | 6.726 | 6.629 | 6.703 | 2,215,889 | +0.07(+0.98%) |
Sep 15, 2015 | 6.601 | 6.649 | 6.540 | 6.638 | 3,108,942 | +0.04(+0.64%) |
Sep 14, 2015 | 6.633 | 6.682 | 6.577 | 6.596 | 2,883,204 | -0.04(-0.56%) |
Sep 11, 2015 | 6.461 | 6.633 | 6.452 | 6.633 | 3,971,258 | +0.14(+2.08%) |
Sep 10, 2015 | 6.410 | 6.526 | 6.400 | 6.498 | 3,165,718 | +0.07(+1.16%) |
Sep 09, 2015 | 6.549 | 6.624 | 6.396 | 6.424 | 4,473,290 | -0.11(-1.64%) |
Sep 08, 2015 | 6.647 | 6.647 | 6.521 | 6.531 | 6,025,256 | -0.00(-0.07%) |
Sep 04, 2015 | 6.526 | 6.535 | 6.535 | 6.535 | 1,972,465 | -0.05(-0.78%) |
Sep 03, 2015 | 6.610 | 6.656 | 6.554 | 6.587 | 3,685,880 | -0.03(-0.49%) |
Sep 02, 2015 | 6.680 | 6.686 | 6.563 | 6.619 | 2,767,069 | -0.01(-0.21%) |
Sep 01, 2015 | 6.503 | 6.684 | 6.479 | 6.633 | 5,664,124 | +0.04(+0.57%) |
Aug 31, 2015 | 6.642 | 6.661 | 6.540 | 6.596 | 4,781,594 | -0.06(-0.91%) |
Aug 28, 2015 | 6.610 | 6.810 | 6.591 | 6.656 | 5,041,967 | +0.03(+0.42%) |
Aug 27, 2015 | 6.619 | 6.708 | 6.479 | 6.629 | 3,780,592 | +0.07(+1.07%) |
Aug 26, 2015 | 6.545 | 6.566 | 6.424 | 6.559 | 5,460,594 | +0.12(+1.88%) |
Aug 25, 2015 | 6.568 | 6.601 | 6.428 | 6.438 | 7,605,800 | -0.03(-0.50%) |
Aug 24, 2015 | 6.377 | 6.666 | 6.228 | 6.470 | 10,238,530 | -0.24(-3.61%) |
Aug 21, 2015 | 6.754 | 6.847 | 6.596 | 6.712 | 7,316,156 | -0.20(-2.96%) |
Aug 20, 2015 | 6.950 | 7.076 | 6.913 | 6.917 | 5,230,188 | -0.10(-1.46%) |
Aug 19, 2015 | 6.913 | 7.043 | 6.871 | 7.020 | 5,400,553 | +0.11(+1.55%) |
Aug 18, 2015 | 7.015 | 7.104 | 6.889 | 6.913 | 3,384,808 | -0.11(-1.53%) |
Aug 17, 2015 | 6.843 | 7.034 | 6.833 | 7.020 | 4,437,596 | +0.18(+2.66%) |
Aug 14, 2015 | 6.764 | 6.838 | 6.759 | 6.838 | 2,067,503 | +0.07(+0.96%) |
Aug 13, 2015 | 6.787 | 6.852 | 6.738 | 6.773 | 2,509,242 | -0.03(-0.41%) |
Aug 12, 2015 | 6.740 | 6.806 | 6.589 | 6.801 | 4,972,722 | +0.06(+0.90%) |
Aug 11, 2015 | 6.810 | 6.833 | 6.736 | 6.740 | 3,530,075 | -0.09(-1.30%) |
Aug 10, 2015 | 6.871 | 7.006 | 6.773 | 6.829 | 5,414,584 | +0.09(+1.38%) |
Aug 07, 2015 | 6.773 | 6.819 | 6.705 | 6.736 | 6,838,409 | -0.07(-1.03%) |
Aug 06, 2015 | 7.052 | 7.057 | 6.648 | 6.806 | 14,229,776 | -0.28(-4.01%) |
Aug 05, 2015 | 7.248 | 7.253 | 6.950 | 7.090 | 9,677,816 | -0.14(-1.93%) |
Aug 04, 2015 | 7.332 | 7.364 | 7.206 | 7.229 | 5,573,002 | -0.10(-1.40%) |
Aug 03, 2015 | 7.313 | 7.364 | 7.253 | 7.332 | 2,666,172 | +0.02(+0.32%) |
Jul 31, 2015 | 7.374 | 7.430 | 7.248 | 7.309 | 10,689,396 | -0.02(-0.32%) |
Jul 30, 2015 | 7.290 | 7.364 | 7.229 | 7.332 | 3,585,968 | +0.02(+0.25%) |
Jul 29, 2015 | 7.164 | 7.318 | 7.108 | 7.313 | 3,018,367 | +0.15(+2.08%) |
Jul 28, 2015 | 7.146 | 7.192 | 7.062 | 7.164 | 2,595,313 | +0.03(+0.39%) |
Jul 27, 2015 | 7.174 | 7.188 | 7.104 | 7.136 | 2,890,037 | -0.05(-0.71%) |
Jul 24, 2015 | 7.351 | 7.360 | 7.174 | 7.188 | 3,634,189 | -0.15(-2.09%) |
Jul 23, 2015 | 7.388 | 7.425 | 7.304 | 7.341 | 3,514,380 | -0.03(-0.38%) |
Jul 22, 2015 | 7.309 | 7.392 | 7.299 | 7.369 | 2,011,916 | +0.04(+0.57%) |
Jul 21, 2015 | 7.276 | 7.360 | 7.253 | 7.327 | 4,658,613 | +0.06(+0.77%) |
Jul 20, 2015 | 7.323 | 7.411 | 7.262 | 7.271 | 2,454,845 | -0.06(-0.83%) |
Jul 17, 2015 | 7.285 | 7.383 | 7.257 | 7.332 | 3,011,382 | +0.06(+0.77%) |
Jul 16, 2015 | 7.323 | 7.364 | 7.243 | 7.276 | 4,024,638 | +0.04(+0.58%) |
Jul 15, 2015 | 7.225 | 7.239 | 7.178 | 7.234 | 2,841,820 | -0.00(-0.06%) |
Jul 14, 2015 | 7.243 | 7.325 | 7.183 | 7.239 | 2,819,968 | +0.03(+0.39%) |
Jul 13, 2015 | 7.234 | 7.327 | 7.136 | 7.211 | 2,931,047 | -0.00(-0.06%) |
Jul 10, 2015 | 7.080 | 7.383 | 7.080 | 7.215 | 7,784,297 | +0.18(+2.51%) |
Jul 09, 2015 | 7.155 | 7.225 | 6.959 | 7.038 | 6,713,434 | -0.06(-0.85%) |
Jul 08, 2015 | 7.192 | 7.248 | 7.071 | 7.099 | 3,706,268 | -0.11(-1.55%) |
Jul 07, 2015 | 7.155 | 7.229 | 7.062 | 7.211 | 5,118,128 | +0.06(+0.78%) |
Jul 06, 2015 | 7.122 | 7.197 | 7.108 | 7.155 | 2,940,424 | +0.03(+0.39%) |
Jul 02, 2015 | 7.211 | 7.127 | 7.127 | 7.127 | 4,206,408 | -0.05(-0.71%) |