Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.438 | 6.498 | 6.392 | 6.478 | 2,266,748 | +0.07(+1.16%) |
Sep 29, 2015 | 6.509 | 6.522 | 6.366 | 6.403 | 2,611,402 | -0.09(-1.37%) |
Sep 28, 2015 | 6.550 | 6.581 | 6.474 | 6.492 | 2,476,706 | -0.06(-0.87%) |
Sep 25, 2015 | 6.610 | 6.696 | 6.538 | 6.550 | 2,191,779 | -0.03(-0.52%) |
Sep 24, 2015 | 6.624 | 6.645 | 6.564 | 6.584 | 1,651,886 | -0.05(-0.78%) |
Sep 23, 2015 | 6.627 | 6.681 | 6.598 | 6.635 | 1,449,625 | +0.04(+0.61%) |
Sep 22, 2015 | 6.595 | 6.624 | 6.529 | 6.595 | 1,677,652 | -0.05(-0.69%) |
Sep 21, 2015 | 6.627 | 6.678 | 6.575 | 6.641 | 1,645,722 | +0.05(+0.78%) |
Sep 18, 2015 | 6.552 | 6.658 | 6.504 | 6.590 | 3,933,769 | -0.03(-0.52%) |
Sep 17, 2015 | 6.604 | 6.713 | 6.578 | 6.624 | 1,798,453 | +0.04(+0.57%) |
Sep 16, 2015 | 6.512 | 6.595 | 6.491 | 6.587 | 1,596,620 | +0.12(+1.82%) |
Sep 15, 2015 | 6.472 | 6.501 | 6.312 | 6.469 | 2,325,888 | +0.01(+0.22%) |
Sep 14, 2015 | 6.581 | 6.641 | 6.355 | 6.455 | 3,557,538 | +0.03(+0.41%) |
Sep 11, 2015 | 6.434 | 6.458 | 6.375 | 6.429 | 2,600,433 | -0.02(-0.33%) |
Sep 10, 2015 | 6.372 | 6.474 | 6.372 | 6.450 | 5,180,331 | +0.07(+1.14%) |
Sep 09, 2015 | 6.520 | 6.544 | 6.372 | 6.378 | 3,304,683 | -0.11(-1.74%) |
Sep 08, 2015 | 6.523 | 6.547 | 6.402 | 6.490 | 2,942,445 | +0.05(+0.75%) |
Sep 04, 2015 | 6.512 | 6.442 | 6.442 | 6.442 | 2,497,141 | -0.11(-1.72%) |
Sep 03, 2015 | 6.413 | 6.571 | 6.404 | 6.555 | 2,759,035 | +0.17(+2.73%) |
Sep 02, 2015 | 6.316 | 6.388 | 6.297 | 6.380 | 1,771,796 | +0.10(+1.67%) |
Sep 01, 2015 | 6.308 | 6.324 | 6.241 | 6.276 | 2,259,424 | -0.12(-1.85%) |
Aug 31, 2015 | 6.407 | 6.429 | 6.343 | 6.394 | 1,814,173 | -0.03(-0.50%) |
Aug 28, 2015 | 6.383 | 6.439 | 6.351 | 6.426 | 1,412,491 | +0.02(+0.25%) |
Aug 27, 2015 | 6.351 | 6.450 | 6.310 | 6.410 | 2,320,150 | +0.09(+1.49%) |
Aug 26, 2015 | 6.311 | 6.343 | 6.166 | 6.316 | 2,973,398 | +0.12(+1.90%) |
Aug 25, 2015 | 6.396 | 6.396 | 6.195 | 6.198 | 3,278,869 | -0.03(-0.52%) |
Aug 24, 2015 | 6.048 | 6.354 | 5.956 | 6.230 | 5,345,377 | -0.22(-3.41%) |
Aug 21, 2015 | 6.509 | 6.565 | 6.347 | 6.450 | 3,348,301 | -0.17(-2.51%) |
Aug 20, 2015 | 6.665 | 6.700 | 6.608 | 6.616 | 1,345,102 | -0.08(-1.20%) |
Aug 19, 2015 | 6.734 | 6.748 | 6.667 | 6.697 | 1,004,562 | -0.05(-0.79%) |
Aug 18, 2015 | 6.783 | 6.836 | 6.743 | 6.751 | 1,142,039 | -0.04(-0.63%) |
Aug 17, 2015 | 6.708 | 6.801 | 6.693 | 6.794 | 1,193,305 | +0.06(+0.92%) |
Aug 14, 2015 | 6.759 | 6.794 | 6.608 | 6.732 | 1,720,467 | -0.03(-0.52%) |
Aug 13, 2015 | 6.751 | 6.818 | 6.689 | 6.767 | 1,410,433 | +0.03(+0.40%) |
Aug 12, 2015 | 6.657 | 6.753 | 6.606 | 6.740 | 1,530,967 | +0.05(+0.80%) |
Aug 11, 2015 | 6.713 | 6.734 | 6.662 | 6.686 | 2,282,081 | -0.04(-0.60%) |
Aug 10, 2015 | 6.729 | 6.780 | 6.700 | 6.726 | 1,733,277 | +0.03(+0.40%) |
Aug 07, 2015 | 6.772 | 6.776 | 6.686 | 6.700 | 2,577,210 | -0.10(-1.54%) |
Aug 06, 2015 | 6.925 | 6.930 | 6.775 | 6.804 | 2,401,120 | -0.09(-1.36%) |
Aug 05, 2015 | 6.885 | 6.941 | 6.839 | 6.898 | 1,643,335 | +0.05(+0.67%) |
Aug 04, 2015 | 6.812 | 6.885 | 6.803 | 6.853 | 1,856,278 | +0.04(+0.59%) |
Aug 03, 2015 | 6.796 | 6.826 | 6.764 | 6.812 | 1,984,064 | +0.02(+0.28%) |
Jul 31, 2015 | 6.818 | 6.834 | 6.764 | 6.794 | 2,833,323 | +0.02(+0.28%) |
Jul 30, 2015 | 6.592 | 6.815 | 6.574 | 6.775 | 3,157,680 | +0.12(+1.86%) |
Jul 29, 2015 | 6.611 | 6.732 | 6.584 | 6.651 | 2,491,498 | +0.04(+0.65%) |
Jul 28, 2015 | 6.501 | 6.633 | 6.501 | 6.608 | 4,012,608 | +0.12(+1.90%) |
Jul 27, 2015 | 6.437 | 6.504 | 6.399 | 6.485 | 2,615,248 | +0.01(+0.21%) |
Jul 24, 2015 | 6.549 | 6.565 | 6.461 | 6.472 | 4,945,633 | -0.10(-1.47%) |
Jul 23, 2015 | 6.595 | 6.625 | 6.539 | 6.568 | 1,731,957 | -0.04(-0.57%) |
Jul 22, 2015 | 6.614 | 6.630 | 6.588 | 6.606 | 2,999,689 | -0.02(-0.28%) |
Jul 21, 2015 | 6.654 | 6.689 | 6.614 | 6.625 | 2,093,875 | -0.04(-0.56%) |
Jul 20, 2015 | 6.633 | 6.674 | 6.587 | 6.662 | 3,155,973 | +0.02(+0.36%) |
Jul 17, 2015 | 6.625 | 6.654 | 6.568 | 6.638 | 6,492,720 | -0.01(-0.08%) |
Jul 16, 2015 | 6.533 | 6.654 | 6.520 | 6.643 | 4,071,272 | +0.12(+1.89%) |
Jul 15, 2015 | 6.523 | 6.528 | 6.461 | 6.520 | 1,421,376 | +0.03(+0.45%) |
Jul 14, 2015 | 6.426 | 6.496 | 6.423 | 6.490 | 1,171,692 | +0.05(+0.79%) |
Jul 13, 2015 | 6.439 | 6.498 | 6.426 | 6.439 | 1,397,597 | +0.02(+0.33%) |
Jul 10, 2015 | 6.378 | 6.437 | 6.370 | 6.418 | 1,244,165 | +0.08(+1.23%) |
Jul 09, 2015 | 6.429 | 6.434 | 6.329 | 6.340 | 1,767,260 | -0.04(-0.59%) |
Jul 08, 2015 | 6.391 | 6.439 | 6.362 | 6.378 | 1,626,235 | -0.04(-0.63%) |
Jul 07, 2015 | 6.372 | 6.435 | 6.340 | 6.418 | 2,223,119 | +0.05(+0.76%) |
Jul 06, 2015 | 6.225 | 6.383 | 6.225 | 6.370 | 2,550,591 | +0.10(+1.63%) |
Jul 02, 2015 | 6.308 | 6.268 | 6.268 | 6.268 | 1,470,331 | -0.04(-0.60%) |