Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.036 | 7.041 | 6.921 | 6.992 | 4,133,714 | -0.02(-0.32%) |
Nov 27, 2015 | 6.921 | 7.027 | 6.921 | 7.014 | 908,205 | +0.03(+0.38%) |
Nov 25, 2015 | 7.001 | 6.988 | 6.988 | 6.988 | 1,686,546 | -0.01(-0.19%) |
Nov 24, 2015 | 6.930 | 7.032 | 6.917 | 7.001 | 2,329,990 | +0.04(+0.64%) |
Nov 23, 2015 | 6.917 | 6.974 | 6.895 | 6.957 | 1,996,563 | +0.06(+0.83%) |
Nov 20, 2015 | 6.957 | 6.983 | 6.873 | 6.899 | 2,108,232 | -0.05(-0.70%) |
Nov 19, 2015 | 6.895 | 6.952 | 6.851 | 6.948 | 1,680,593 | +0.05(+0.70%) |
Nov 18, 2015 | 6.886 | 6.908 | 6.824 | 6.899 | 3,157,843 | +0.02(+0.32%) |
Nov 17, 2015 | 6.895 | 6.948 | 6.859 | 6.877 | 2,564,925 | -0.02(-0.26%) |
Nov 16, 2015 | 6.771 | 6.899 | 6.764 | 6.895 | 2,097,356 | +0.13(+1.89%) |
Nov 13, 2015 | 6.837 | 6.855 | 6.753 | 6.767 | 2,580,999 | -0.10(-1.42%) |
Nov 12, 2015 | 6.846 | 6.900 | 6.833 | 6.864 | 1,777,880 | -0.04(-0.58%) |
Nov 11, 2015 | 6.912 | 6.937 | 6.886 | 6.904 | 1,544,105 | +0.00(+0.00%) |
Nov 10, 2015 | 6.890 | 6.948 | 6.864 | 6.904 | 1,888,809 | -0.02(-0.26%) |
Nov 09, 2015 | 7.005 | 7.005 | 6.908 | 6.921 | 2,305,470 | -0.03(-0.38%) |
Nov 06, 2015 | 6.912 | 6.974 | 6.842 | 6.948 | 3,688,338 | +0.02(+0.32%) |
Nov 05, 2015 | 6.873 | 6.926 | 6.815 | 6.926 | 2,166,765 | +0.07(+0.97%) |
Nov 04, 2015 | 6.917 | 6.974 | 6.846 | 6.859 | 2,975,939 | +0.02(+0.26%) |
Nov 03, 2015 | 6.762 | 6.877 | 6.762 | 6.842 | 2,247,979 | +0.04(+0.65%) |
Nov 02, 2015 | 6.736 | 6.811 | 6.722 | 6.797 | 2,170,942 | +0.07(+0.98%) |
Oct 30, 2015 | 6.771 | 6.784 | 6.700 | 6.731 | 2,344,776 | -0.01(-0.13%) |
Oct 29, 2015 | 6.736 | 6.811 | 6.731 | 6.740 | 2,779,217 | -0.02(-0.33%) |
Oct 28, 2015 | 6.665 | 6.775 | 6.652 | 6.762 | 4,319,205 | +0.08(+1.26%) |
Oct 27, 2015 | 6.762 | 6.791 | 6.630 | 6.678 | 3,700,176 | -0.11(-1.69%) |
Oct 26, 2015 | 6.890 | 6.895 | 6.775 | 6.793 | 2,132,168 | -0.08(-1.16%) |
Oct 23, 2015 | 6.842 | 6.884 | 6.824 | 6.873 | 1,775,690 | +0.06(+0.91%) |
Oct 22, 2015 | 6.687 | 6.811 | 6.669 | 6.811 | 3,250,590 | +0.16(+2.43%) |
Oct 21, 2015 | 6.709 | 6.762 | 6.643 | 6.649 | 2,450,399 | -0.07(-1.02%) |
Oct 20, 2015 | 6.727 | 6.744 | 6.696 | 6.718 | 1,920,614 | +0.00(+0.00%) |
Oct 19, 2015 | 6.656 | 6.736 | 6.652 | 6.718 | 2,231,238 | +0.02(+0.33%) |
Oct 16, 2015 | 6.691 | 6.749 | 6.638 | 6.696 | 2,644,209 | +0.02(+0.33%) |
Oct 15, 2015 | 6.652 | 6.705 | 6.599 | 6.674 | 4,262,707 | +0.03(+0.40%) |
Oct 14, 2015 | 6.678 | 6.771 | 6.630 | 6.647 | 2,708,748 | -0.04(-0.66%) |
Oct 13, 2015 | 6.736 | 6.793 | 6.687 | 6.691 | 2,174,850 | -0.07(-1.05%) |
Oct 12, 2015 | 6.815 | 6.881 | 6.709 | 6.762 | 1,774,893 | -0.04(-0.52%) |
Oct 09, 2015 | 6.820 | 6.877 | 6.780 | 6.797 | 2,679,307 | -0.04(-0.52%) |
Oct 08, 2015 | 6.797 | 6.873 | 6.784 | 6.833 | 3,086,933 | +0.04(+0.52%) |
Oct 07, 2015 | 6.740 | 6.837 | 6.736 | 6.797 | 3,483,622 | +0.09(+1.38%) |
Oct 06, 2015 | 6.647 | 6.718 | 6.630 | 6.705 | 3,531,725 | +0.04(+0.66%) |
Oct 05, 2015 | 6.634 | 6.744 | 6.630 | 6.660 | 4,503,507 | +0.05(+0.74%) |
Oct 02, 2015 | 6.568 | 6.647 | 6.488 | 6.612 | 5,914,473 | -0.06(-0.86%) |
Oct 01, 2015 | 6.515 | 6.736 | 6.448 | 6.669 | 8,630,654 | +0.27(+4.21%) |
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%) |