Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.321 | 6.466 | 6.266 | 6.402 | 4,742,151 | +0.05(+0.86%) |
Oct 29, 2015 | 6.429 | 6.474 | 6.257 | 6.348 | 5,086,558 | -0.02(-0.28%) |
Oct 28, 2015 | 6.239 | 6.384 | 6.212 | 6.366 | 3,663,509 | +0.14(+2.18%) |
Oct 27, 2015 | 6.411 | 6.448 | 6.203 | 6.230 | 2,610,437 | -0.18(-2.83%) |
Oct 26, 2015 | 6.402 | 6.493 | 6.339 | 6.411 | 4,588,900 | -0.01(-0.14%) |
Oct 23, 2015 | 6.384 | 6.602 | 6.330 | 6.420 | 6,522,507 | +0.06(+1.00%) |
Oct 22, 2015 | 6.402 | 6.556 | 6.293 | 6.357 | 9,613,367 | -0.05(-0.71%) |
Oct 21, 2015 | 6.484 | 6.629 | 6.384 | 6.402 | 5,539,361 | -0.04(-0.63%) |
Oct 20, 2015 | 6.194 | 6.472 | 6.175 | 6.443 | 8,677,165 | +0.23(+3.72%) |
Oct 19, 2015 | 6.239 | 6.293 | 6.112 | 6.212 | 4,803,376 | -0.07(-1.15%) |
Oct 16, 2015 | 6.257 | 6.348 | 6.221 | 6.284 | 3,516,543 | +0.05(+0.73%) |
Oct 15, 2015 | 6.185 | 6.248 | 6.107 | 6.239 | 3,072,742 | +0.06(+1.03%) |
Oct 14, 2015 | 6.230 | 6.266 | 6.166 | 6.175 | 3,640,777 | -0.02(-0.29%) |
Oct 13, 2015 | 6.130 | 6.366 | 6.130 | 6.194 | 5,363,301 | -0.10(-1.51%) |
Oct 12, 2015 | 6.429 | 6.448 | 6.239 | 6.289 | 5,607,244 | -0.12(-1.91%) |
Oct 09, 2015 | 6.484 | 6.538 | 6.293 | 6.411 | 5,648,048 | -0.07(-1.12%) |
Oct 08, 2015 | 6.593 | 6.638 | 6.393 | 6.484 | 5,805,535 | -0.15(-2.32%) |
Oct 07, 2015 | 6.620 | 6.701 | 6.574 | 6.638 | 5,580,433 | +0.03(+0.41%) |
Oct 06, 2015 | 6.584 | 6.683 | 6.493 | 6.611 | 7,340,968 | +0.05(+0.69%) |
Oct 05, 2015 | 6.357 | 6.738 | 6.321 | 6.565 | 7,579,369 | +0.27(+4.32%) |
Oct 02, 2015 | 6.448 | 6.774 | 6.166 | 6.293 | 10,174,265 | -0.23(-3.48%) |
Oct 01, 2015 | 6.692 | 6.792 | 6.448 | 6.520 | 10,922,154 | -0.19(-2.84%) |
Sep 30, 2015 | 6.837 | 6.983 | 6.701 | 6.711 | 3,794,690 | -0.09(-1.27%) |
Sep 29, 2015 | 6.892 | 6.897 | 6.729 | 6.797 | 8,438,187 | -0.06(-0.86%) |
Sep 28, 2015 | 6.946 | 7.155 | 6.810 | 6.856 | 4,384,678 | -0.12(-1.69%) |
Sep 25, 2015 | 7.055 | 7.164 | 6.892 | 6.973 | 3,930,660 | -0.04(-0.52%) |
Sep 24, 2015 | 7.100 | 7.137 | 6.892 | 7.010 | 3,757,678 | -0.18(-2.52%) |
Sep 23, 2015 | 7.264 | 7.490 | 7.173 | 7.191 | 1,020,906 | -0.07(-1.00%) |
Sep 22, 2015 | 7.309 | 7.350 | 7.173 | 7.264 | 1,947,147 | -0.12(-1.60%) |
Sep 21, 2015 | 7.363 | 7.518 | 7.354 | 7.382 | 2,298,677 | +0.03(+0.37%) |
Sep 18, 2015 | 7.273 | 7.391 | 7.273 | 7.354 | 5,292,000 | +0.01(+0.12%) |
Sep 17, 2015 | 7.463 | 7.472 | 7.291 | 7.345 | 10,141,731 | -0.11(-1.46%) |
Sep 16, 2015 | 7.418 | 7.499 | 7.318 | 7.454 | 2,849,007 | +0.04(+0.49%) |
Sep 15, 2015 | 7.327 | 7.427 | 7.327 | 7.418 | 1,354,008 | +0.08(+1.11%) |
Sep 14, 2015 | 7.309 | 7.527 | 7.273 | 7.336 | 1,797,485 | +0.05(+0.62%) |
Sep 11, 2015 | 7.236 | 7.354 | 7.227 | 7.291 | 2,622,473 | +0.02(+0.25%) |
Sep 10, 2015 | 7.209 | 7.354 | 7.200 | 7.273 | 2,325,615 | +0.02(+0.25%) |
Sep 09, 2015 | 7.255 | 7.345 | 7.236 | 7.255 | 5,340,023 | +0.04(+0.50%) |
Sep 08, 2015 | 7.191 | 7.255 | 7.128 | 7.218 | 2,121,999 | +0.12(+1.66%) |
Sep 04, 2015 | 7.164 | 7.100 | 7.100 | 7.100 | 2,035,668 | -0.13(-1.76%) |
Sep 03, 2015 | 7.300 | 7.363 | 7.218 | 7.227 | 3,141,536 | -0.05(-0.62%) |
Sep 02, 2015 | 7.291 | 7.481 | 7.241 | 7.273 | 3,908,705 | -0.10(-1.35%) |
Sep 01, 2015 | 7.536 | 7.599 | 7.327 | 7.373 | 3,624,334 | -0.32(-4.13%) |
Aug 31, 2015 | 7.681 | 7.762 | 7.635 | 7.690 | 4,091,054 | -0.05(-0.70%) |
Aug 28, 2015 | 7.663 | 7.971 | 7.645 | 7.744 | 2,592,917 | +0.03(+0.35%) |
Aug 27, 2015 | 7.626 | 7.790 | 7.363 | 7.717 | 3,811,269 | +0.19(+2.53%) |
Aug 26, 2015 | 7.427 | 7.554 | 7.300 | 7.527 | 5,210,718 | +0.23(+3.11%) |
Aug 25, 2015 | 7.654 | 7.681 | 7.282 | 7.300 | 3,419,051 | -0.14(-1.83%) |
Aug 24, 2015 | 7.246 | 7.554 | 7.055 | 7.436 | 5,608,356 | -0.21(-2.79%) |
Aug 21, 2015 | 7.871 | 7.953 | 7.645 | 7.649 | 2,253,440 | -0.27(-3.38%) |
Aug 20, 2015 | 8.053 | 8.143 | 7.908 | 7.917 | 2,253,564 | -0.18(-2.18%) |
Aug 19, 2015 | 8.034 | 8.125 | 7.898 | 8.093 | 6,091,745 | +0.04(+0.51%) |
Aug 18, 2015 | 8.098 | 8.171 | 8.034 | 8.053 | 1,703,460 | -0.06(-0.78%) |
Aug 17, 2015 | 8.062 | 8.134 | 8.007 | 8.116 | 2,604,805 | +0.02(+0.22%) |
Aug 14, 2015 | 8.116 | 8.116 | 8.025 | 8.098 | 2,288,648 | -0.02(-0.22%) |
Aug 13, 2015 | 8.180 | 8.461 | 8.025 | 8.116 | 1,777,853 | -0.08(-1.00%) |
Aug 12, 2015 | 8.270 | 8.297 | 8.080 | 8.198 | 2,860,275 | -0.17(-2.06%) |
Aug 11, 2015 | 8.216 | 8.370 | 8.202 | 8.370 | 2,996,843 | +0.05(+0.65%) |
Aug 10, 2015 | 8.225 | 8.343 | 8.225 | 8.316 | 1,204,466 | +0.13(+1.55%) |
Aug 07, 2015 | 8.189 | 8.243 | 8.007 | 8.189 | 3,783,042 | -0.04(-0.50%) |
Aug 06, 2015 | 8.352 | 8.443 | 8.216 | 8.229 | 2,038,860 | -0.14(-1.68%) |
Aug 05, 2015 | 8.216 | 8.379 | 8.207 | 8.370 | 3,453,545 | +0.17(+2.10%) |
Aug 04, 2015 | 8.252 | 8.352 | 8.252 | 8.198 | 2,716,476 | -0.05(-0.66%) |