Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.351 | 6.484 | 6.351 | 6.400 | 7,863,748 | +0.19(+2.99%) |
Sep 29, 2015 | 6.400 | 6.417 | 6.179 | 6.214 | 9,875,050 | -0.15(-2.36%) |
Sep 28, 2015 | 6.634 | 6.647 | 6.338 | 6.364 | 6,723,017 | -0.29(-4.32%) |
Sep 25, 2015 | 6.652 | 6.709 | 6.630 | 6.652 | 2,664,869 | +0.03(+0.40%) |
Sep 24, 2015 | 6.546 | 6.674 | 6.532 | 6.625 | 3,733,780 | +0.06(+0.87%) |
Sep 23, 2015 | 6.563 | 6.630 | 6.559 | 6.568 | 3,249,501 | +0.00(+0.00%) |
Sep 22, 2015 | 6.519 | 6.590 | 6.511 | 6.568 | 4,735,121 | -0.01(-0.13%) |
Sep 21, 2015 | 6.541 | 6.621 | 6.541 | 6.576 | 2,300,976 | +0.05(+0.74%) |
Sep 18, 2015 | 6.568 | 6.621 | 6.528 | 6.528 | 10,419,834 | -0.10(-1.47%) |
Sep 17, 2015 | 6.607 | 6.731 | 6.576 | 6.625 | 3,748,071 | +0.01(+0.13%) |
Sep 16, 2015 | 6.541 | 6.625 | 6.532 | 6.616 | 2,798,980 | +0.08(+1.29%) |
Sep 15, 2015 | 6.501 | 6.550 | 6.501 | 6.532 | 4,406,181 | +0.00(+0.00%) |
Sep 14, 2015 | 6.572 | 6.660 | 6.528 | 6.532 | 4,771,337 | -0.04(-0.54%) |
Sep 11, 2015 | 6.585 | 6.638 | 6.519 | 6.568 | 5,606,523 | -0.05(-0.80%) |
Sep 10, 2015 | 6.603 | 6.642 | 6.560 | 6.621 | 5,095,086 | +0.02(+0.26%) |
Sep 09, 2015 | 6.767 | 6.791 | 6.586 | 6.603 | 4,120,843 | -0.12(-1.79%) |
Sep 08, 2015 | 6.728 | 6.763 | 6.672 | 6.724 | 3,820,296 | +0.08(+1.17%) |
Sep 04, 2015 | 6.638 | 6.647 | 6.647 | 6.647 | 2,775,882 | -0.04(-0.58%) |
Sep 03, 2015 | 6.642 | 6.724 | 6.633 | 6.685 | 3,033,971 | +0.06(+0.85%) |
Sep 02, 2015 | 6.681 | 6.763 | 6.612 | 6.629 | 3,813,614 | +0.00(+0.00%) |
Sep 01, 2015 | 6.681 | 6.767 | 6.582 | 6.629 | 4,993,602 | -0.17(-2.47%) |
Aug 31, 2015 | 6.741 | 6.819 | 6.703 | 6.797 | 3,507,325 | +0.04(+0.57%) |
Aug 28, 2015 | 6.733 | 6.797 | 6.612 | 6.759 | 5,295,386 | +0.13(+2.02%) |
Aug 27, 2015 | 6.517 | 6.634 | 6.504 | 6.625 | 4,327,499 | +0.20(+3.09%) |
Aug 26, 2015 | 6.478 | 6.522 | 6.332 | 6.427 | 6,876,472 | +0.03(+0.40%) |
Aug 25, 2015 | 6.547 | 6.586 | 6.397 | 6.401 | 6,054,502 | +0.00(+0.07%) |
Aug 24, 2015 | 6.349 | 6.539 | 4.746 | 6.397 | 11,920,356 | -0.24(-3.57%) |
Aug 21, 2015 | 6.733 | 6.780 | 6.629 | 6.634 | 5,393,385 | -0.13(-1.91%) |
Aug 20, 2015 | 6.819 | 6.853 | 6.763 | 6.763 | 3,061,170 | -0.12(-1.72%) |
Aug 19, 2015 | 6.871 | 6.892 | 6.836 | 6.881 | 2,102,130 | -0.02(-0.22%) |
Aug 18, 2015 | 6.918 | 6.927 | 6.888 | 6.897 | 1,890,834 | -0.03(-0.50%) |
Aug 17, 2015 | 6.884 | 6.935 | 6.871 | 6.931 | 1,865,949 | -0.00(-0.06%) |
Aug 14, 2015 | 6.905 | 6.970 | 6.888 | 6.935 | 2,511,921 | +0.01(+0.12%) |
Aug 13, 2015 | 6.944 | 6.966 | 6.879 | 6.927 | 2,667,192 | -0.01(-0.12%) |
Aug 12, 2015 | 6.832 | 6.944 | 6.829 | 6.935 | 3,692,782 | +0.04(+0.63%) |
Aug 11, 2015 | 6.892 | 6.914 | 6.869 | 6.892 | 4,220,529 | -0.03(-0.37%) |
Aug 10, 2015 | 6.789 | 6.918 | 6.776 | 6.918 | 4,999,073 | +0.14(+2.10%) |
Aug 07, 2015 | 6.914 | 6.940 | 6.769 | 6.776 | 5,496,799 | -0.14(-1.99%) |
Aug 06, 2015 | 6.871 | 6.920 | 6.862 | 6.914 | 2,532,975 | +0.05(+0.69%) |
Aug 05, 2015 | 6.897 | 6.961 | 6.866 | 6.866 | 3,881,282 | -0.01(-0.13%) |
Aug 04, 2015 | 6.961 | 6.991 | 6.866 | 6.875 | 3,979,065 | -0.01(-0.19%) |
Aug 03, 2015 | 6.909 | 6.925 | 6.871 | 6.888 | 2,916,903 | -0.05(-0.68%) |
Jul 31, 2015 | 6.978 | 6.978 | 6.927 | 6.935 | 1,996,201 | -0.02(-0.25%) |
Jul 30, 2015 | 6.922 | 6.959 | 6.897 | 6.953 | 2,262,066 | +0.00(+0.00%) |
Jul 29, 2015 | 6.905 | 6.974 | 6.888 | 6.953 | 2,414,349 | +0.06(+0.81%) |
Jul 28, 2015 | 6.780 | 6.909 | 6.780 | 6.897 | 3,061,256 | +0.12(+1.78%) |
Jul 27, 2015 | 6.875 | 6.897 | 6.752 | 6.776 | 5,101,097 | -0.12(-1.69%) |
Jul 24, 2015 | 6.944 | 6.968 | 6.853 | 6.892 | 3,417,309 | -0.04(-0.56%) |
Jul 23, 2015 | 7.052 | 7.060 | 6.922 | 6.931 | 2,674,976 | -0.11(-1.53%) |
Jul 22, 2015 | 7.047 | 7.078 | 7.009 | 7.039 | 2,277,112 | -0.01(-0.18%) |
Jul 21, 2015 | 7.060 | 7.086 | 7.026 | 7.052 | 1,525,858 | -0.02(-0.30%) |
Jul 20, 2015 | 7.103 | 7.121 | 7.060 | 7.073 | 1,152,391 | -0.03(-0.42%) |
Jul 17, 2015 | 7.164 | 7.177 | 7.091 | 7.103 | 1,351,343 | -0.02(-0.24%) |
Jul 16, 2015 | 7.138 | 7.168 | 7.103 | 7.121 | 2,612,419 | +0.01(+0.12%) |
Jul 15, 2015 | 7.129 | 7.151 | 7.095 | 7.112 | 2,512,416 | -0.03(-0.42%) |
Jul 14, 2015 | 7.103 | 7.147 | 7.103 | 7.142 | 1,456,427 | +0.02(+0.24%) |
Jul 13, 2015 | 7.091 | 7.131 | 7.086 | 7.125 | 1,456,228 | +0.04(+0.55%) |
Jul 10, 2015 | 7.095 | 7.138 | 7.056 | 7.086 | 2,256,863 | +0.03(+0.49%) |
Jul 09, 2015 | 7.086 | 7.095 | 7.022 | 7.052 | 3,496,820 | +0.02(+0.31%) |
Jul 08, 2015 | 7.091 | 7.112 | 7.013 | 7.030 | 2,496,266 | -0.09(-1.33%) |
Jul 07, 2015 | 7.142 | 7.168 | 7.017 | 7.125 | 5,164,858 | -0.00(-0.06%) |
Jul 06, 2015 | 7.121 | 7.159 | 7.082 | 7.129 | 4,318,143 | -0.02(-0.24%) |
Jul 02, 2015 | 7.112 | 7.147 | 7.147 | 7.147 | 2,637,610 | +0.04(+0.61%) |