Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.030 | 7.035 | 6.915 | 6.986 | 4,137,372 | -0.02(-0.32%) |
Nov 27, 2015 | 6.915 | 7.021 | 6.915 | 7.008 | 909,008 | +0.03(+0.38%) |
Nov 25, 2015 | 6.995 | 6.981 | 6.981 | 6.981 | 1,688,038 | -0.01(-0.19%) |
Nov 24, 2015 | 6.924 | 7.026 | 6.911 | 6.995 | 2,332,052 | +0.04(+0.64%) |
Nov 23, 2015 | 6.911 | 6.968 | 6.889 | 6.950 | 1,998,330 | +0.06(+0.83%) |
Nov 20, 2015 | 6.950 | 6.977 | 6.867 | 6.893 | 2,110,097 | -0.05(-0.70%) |
Nov 19, 2015 | 6.889 | 6.946 | 6.844 | 6.942 | 1,682,080 | +0.05(+0.70%) |
Nov 18, 2015 | 6.880 | 6.902 | 6.818 | 6.893 | 3,160,637 | +0.02(+0.32%) |
Nov 17, 2015 | 6.889 | 6.942 | 6.853 | 6.871 | 2,567,195 | -0.02(-0.26%) |
Nov 16, 2015 | 6.765 | 6.893 | 6.758 | 6.889 | 2,099,211 | +0.13(+1.89%) |
Nov 13, 2015 | 6.831 | 6.849 | 6.747 | 6.761 | 2,583,283 | -0.10(-1.42%) |
Nov 12, 2015 | 6.840 | 6.894 | 6.827 | 6.858 | 1,779,453 | -0.04(-0.58%) |
Nov 11, 2015 | 6.906 | 6.931 | 6.880 | 6.897 | 1,545,472 | +0.00(+0.00%) |
Nov 10, 2015 | 6.884 | 6.942 | 6.858 | 6.897 | 1,890,480 | -0.02(-0.26%) |
Nov 09, 2015 | 6.999 | 6.999 | 6.902 | 6.915 | 2,307,510 | -0.03(-0.38%) |
Nov 06, 2015 | 6.906 | 6.968 | 6.836 | 6.942 | 3,691,602 | +0.02(+0.32%) |
Nov 05, 2015 | 6.867 | 6.920 | 6.809 | 6.920 | 2,168,683 | +0.07(+0.97%) |
Nov 04, 2015 | 6.911 | 6.968 | 6.840 | 6.853 | 2,978,572 | +0.02(+0.26%) |
Nov 03, 2015 | 6.756 | 6.871 | 6.756 | 6.836 | 2,249,969 | +0.04(+0.65%) |
Nov 02, 2015 | 6.730 | 6.805 | 6.716 | 6.791 | 2,172,863 | +0.07(+0.98%) |
Oct 30, 2015 | 6.765 | 6.778 | 6.694 | 6.725 | 2,346,851 | -0.01(-0.13%) |
Oct 29, 2015 | 6.730 | 6.805 | 6.725 | 6.734 | 2,781,676 | -0.02(-0.33%) |
Oct 28, 2015 | 6.659 | 6.769 | 6.646 | 6.756 | 4,323,027 | +0.08(+1.26%) |
Oct 27, 2015 | 6.756 | 6.785 | 6.624 | 6.672 | 3,703,450 | -0.11(-1.69%) |
Oct 26, 2015 | 6.884 | 6.889 | 6.769 | 6.787 | 2,134,055 | -0.08(-1.16%) |
Oct 23, 2015 | 6.836 | 6.878 | 6.818 | 6.867 | 1,777,261 | +0.06(+0.91%) |
Oct 22, 2015 | 6.681 | 6.805 | 6.663 | 6.805 | 3,253,466 | +0.16(+2.43%) |
Oct 21, 2015 | 6.703 | 6.756 | 6.637 | 6.644 | 2,452,567 | -0.07(-1.02%) |
Oct 20, 2015 | 6.721 | 6.738 | 6.690 | 6.712 | 1,922,314 | +0.00(+0.00%) |
Oct 19, 2015 | 6.650 | 6.730 | 6.646 | 6.712 | 2,233,213 | +0.02(+0.33%) |
Oct 16, 2015 | 6.685 | 6.743 | 6.633 | 6.690 | 2,646,549 | +0.02(+0.33%) |
Oct 15, 2015 | 6.646 | 6.699 | 6.593 | 6.668 | 4,266,479 | +0.03(+0.40%) |
Oct 14, 2015 | 6.672 | 6.765 | 6.624 | 6.641 | 2,711,145 | -0.04(-0.66%) |
Oct 13, 2015 | 6.730 | 6.787 | 6.681 | 6.685 | 2,176,774 | -0.07(-1.05%) |
Oct 12, 2015 | 6.809 | 6.875 | 6.703 | 6.756 | 1,776,464 | -0.04(-0.52%) |
Oct 09, 2015 | 6.814 | 6.871 | 6.774 | 6.791 | 2,681,678 | -0.04(-0.52%) |
Oct 08, 2015 | 6.791 | 6.867 | 6.778 | 6.827 | 3,089,665 | +0.04(+0.52%) |
Oct 07, 2015 | 6.734 | 6.831 | 6.730 | 6.791 | 3,486,705 | +0.09(+1.38%) |
Oct 06, 2015 | 6.641 | 6.712 | 6.624 | 6.699 | 3,534,850 | +0.04(+0.66%) |
Oct 05, 2015 | 6.628 | 6.738 | 6.624 | 6.655 | 4,507,492 | +0.05(+0.74%) |
Oct 02, 2015 | 6.562 | 6.641 | 6.482 | 6.606 | 5,919,706 | -0.06(-0.86%) |
Oct 01, 2015 | 6.509 | 6.730 | 6.443 | 6.663 | 8,638,291 | +0.27(+4.21%) |
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%) |