Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.871 | 6.876 | 6.759 | 6.828 | 4,232,896 | -0.02(-0.32%) |
Nov 27, 2015 | 6.759 | 6.863 | 6.759 | 6.850 | 929,996 | +0.03(+0.38%) |
Nov 25, 2015 | 6.837 | 6.824 | 6.824 | 6.824 | 1,727,011 | -0.01(-0.19%) |
Nov 24, 2015 | 6.768 | 6.867 | 6.755 | 6.837 | 2,385,894 | +0.04(+0.64%) |
Nov 23, 2015 | 6.755 | 6.811 | 6.733 | 6.794 | 2,044,467 | +0.06(+0.83%) |
Nov 20, 2015 | 6.794 | 6.819 | 6.712 | 6.737 | 2,158,815 | -0.05(-0.70%) |
Nov 19, 2015 | 6.733 | 6.789 | 6.690 | 6.785 | 1,720,916 | +0.05(+0.70%) |
Nov 18, 2015 | 6.725 | 6.746 | 6.664 | 6.737 | 3,233,610 | +0.02(+0.32%) |
Nov 17, 2015 | 6.733 | 6.785 | 6.699 | 6.716 | 2,626,466 | -0.02(-0.26%) |
Nov 16, 2015 | 6.612 | 6.737 | 6.605 | 6.733 | 2,147,678 | +0.13(+1.89%) |
Nov 13, 2015 | 6.677 | 6.694 | 6.595 | 6.608 | 2,642,926 | -0.09(-1.42%) |
Nov 12, 2015 | 6.686 | 6.739 | 6.673 | 6.703 | 1,820,537 | -0.04(-0.58%) |
Nov 11, 2015 | 6.750 | 6.775 | 6.725 | 6.742 | 1,581,154 | +0.00(+0.00%) |
Nov 10, 2015 | 6.729 | 6.785 | 6.703 | 6.742 | 1,934,128 | -0.02(-0.26%) |
Nov 09, 2015 | 6.841 | 6.841 | 6.746 | 6.759 | 2,360,786 | -0.03(-0.38%) |
Nov 06, 2015 | 6.750 | 6.811 | 6.681 | 6.785 | 3,776,834 | +0.02(+0.32%) |
Nov 05, 2015 | 6.712 | 6.763 | 6.655 | 6.763 | 2,218,753 | +0.06(+0.97%) |
Nov 04, 2015 | 6.755 | 6.811 | 6.686 | 6.699 | 3,047,341 | +0.02(+0.26%) |
Nov 03, 2015 | 6.604 | 6.716 | 6.604 | 6.681 | 2,301,916 | +0.04(+0.65%) |
Nov 02, 2015 | 6.578 | 6.651 | 6.565 | 6.638 | 2,223,030 | +0.06(+0.98%) |
Oct 30, 2015 | 6.612 | 6.625 | 6.543 | 6.573 | 2,401,035 | -0.01(-0.13%) |
Oct 29, 2015 | 6.578 | 6.651 | 6.573 | 6.582 | 2,845,899 | -0.02(-0.33%) |
Oct 28, 2015 | 6.509 | 6.617 | 6.496 | 6.604 | 4,422,837 | +0.08(+1.26%) |
Oct 27, 2015 | 6.604 | 6.632 | 6.474 | 6.522 | 3,788,956 | -0.11(-1.69%) |
Oct 26, 2015 | 6.729 | 6.733 | 6.617 | 6.634 | 2,183,326 | -0.08(-1.16%) |
Oct 23, 2015 | 6.681 | 6.722 | 6.664 | 6.712 | 1,818,295 | +0.06(+0.91%) |
Oct 22, 2015 | 6.530 | 6.651 | 6.513 | 6.651 | 3,328,582 | +0.16(+2.43%) |
Oct 21, 2015 | 6.552 | 6.604 | 6.487 | 6.494 | 2,509,192 | -0.07(-1.02%) |
Oct 20, 2015 | 6.569 | 6.586 | 6.539 | 6.561 | 1,966,696 | +0.00(+0.00%) |
Oct 19, 2015 | 6.500 | 6.578 | 6.496 | 6.561 | 2,284,773 | +0.02(+0.33%) |
Oct 16, 2015 | 6.535 | 6.591 | 6.483 | 6.539 | 2,707,653 | +0.02(+0.33%) |
Oct 15, 2015 | 6.496 | 6.548 | 6.444 | 6.517 | 4,364,984 | +0.03(+0.40%) |
Oct 14, 2015 | 6.522 | 6.612 | 6.474 | 6.491 | 2,773,740 | -0.04(-0.66%) |
Oct 13, 2015 | 6.578 | 6.634 | 6.530 | 6.535 | 2,227,032 | -0.07(-1.05%) |
Oct 12, 2015 | 6.655 | 6.720 | 6.552 | 6.604 | 1,817,479 | -0.03(-0.52%) |
Oct 09, 2015 | 6.660 | 6.716 | 6.621 | 6.638 | 2,743,592 | -0.03(-0.52%) |
Oct 08, 2015 | 6.638 | 6.712 | 6.625 | 6.673 | 3,160,999 | +0.03(+0.52%) |
Oct 07, 2015 | 6.582 | 6.677 | 6.578 | 6.638 | 3,567,206 | +0.09(+1.38%) |
Oct 06, 2015 | 6.491 | 6.561 | 6.474 | 6.548 | 3,616,463 | +0.04(+0.66%) |
Oct 05, 2015 | 6.479 | 6.586 | 6.474 | 6.504 | 4,611,562 | +0.05(+0.74%) |
Oct 02, 2015 | 6.414 | 6.491 | 6.336 | 6.457 | 6,056,381 | -0.06(-0.86%) |
Oct 01, 2015 | 6.362 | 6.578 | 6.297 | 6.513 | 8,837,732 | +0.26(+4.21%) |
Sep 30, 2015 | 6.202 | 6.332 | 6.202 | 6.250 | 8,052,425 | +0.18(+2.99%) |
Sep 29, 2015 | 6.250 | 6.267 | 6.034 | 6.068 | 10,111,986 | -0.15(-2.36%) |
Sep 28, 2015 | 6.479 | 6.491 | 6.189 | 6.215 | 6,884,325 | -0.28(-4.32%) |
Sep 25, 2015 | 6.496 | 6.552 | 6.474 | 6.496 | 2,728,808 | +0.03(+0.40%) |
Sep 24, 2015 | 6.392 | 6.517 | 6.379 | 6.470 | 3,823,366 | +0.06(+0.87%) |
Sep 23, 2015 | 6.409 | 6.474 | 6.405 | 6.414 | 3,327,468 | +0.00(+0.00%) |
Sep 22, 2015 | 6.366 | 6.435 | 6.359 | 6.414 | 4,848,733 | -0.01(-0.13%) |
Sep 21, 2015 | 6.388 | 6.466 | 6.388 | 6.422 | 2,356,185 | +0.05(+0.74%) |
Sep 18, 2015 | 6.414 | 6.466 | 6.375 | 6.375 | 10,669,840 | -0.09(-1.47%) |
Sep 17, 2015 | 6.453 | 6.573 | 6.422 | 6.470 | 3,838,000 | +0.01(+0.13%) |
Sep 16, 2015 | 6.388 | 6.470 | 6.379 | 6.461 | 2,866,137 | +0.08(+1.29%) |
Sep 15, 2015 | 6.349 | 6.396 | 6.349 | 6.379 | 4,511,901 | +0.00(+0.00%) |
Sep 14, 2015 | 6.418 | 6.504 | 6.375 | 6.379 | 4,885,817 | -0.03(-0.54%) |
Sep 11, 2015 | 6.431 | 6.483 | 6.366 | 6.414 | 5,741,042 | -0.05(-0.80%) |
Sep 10, 2015 | 6.449 | 6.487 | 6.407 | 6.466 | 5,217,333 | +0.02(+0.26%) |
Sep 09, 2015 | 6.609 | 6.632 | 6.432 | 6.449 | 4,219,715 | -0.12(-1.79%) |
Sep 08, 2015 | 6.571 | 6.604 | 6.516 | 6.567 | 3,911,957 | +0.08(+1.17%) |
Sep 04, 2015 | 6.482 | 6.491 | 6.491 | 6.491 | 2,842,484 | -0.04(-0.58%) |
Sep 03, 2015 | 6.487 | 6.567 | 6.478 | 6.529 | 3,106,765 | +0.05(+0.85%) |
Sep 02, 2015 | 6.524 | 6.604 | 6.457 | 6.474 | 3,905,115 | +0.00(+0.00%) |