Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.913 | 6.913 | 6.669 | 6.707 | 219,872 | -0.16(-2.27%) |
Oct 29, 2015 | 6.869 | 6.919 | 6.850 | 6.863 | 141,369 | -0.02(-0.27%) |
Oct 28, 2015 | 6.794 | 6.881 | 6.744 | 6.881 | 206,401 | +0.14(+2.04%) |
Oct 27, 2015 | 6.682 | 6.806 | 6.650 | 6.744 | 274,764 | +0.06(+0.93%) |
Oct 26, 2015 | 6.594 | 6.688 | 6.582 | 6.682 | 103,564 | +0.07(+1.04%) |
Oct 23, 2015 | 6.731 | 6.745 | 6.563 | 6.613 | 108,703 | -0.09(-1.30%) |
Oct 22, 2015 | 6.632 | 6.756 | 6.588 | 6.700 | 144,397 | +0.08(+1.23%) |
Oct 21, 2015 | 6.844 | 6.850 | 6.600 | 6.619 | 139,811 | -0.21(-3.02%) |
Oct 20, 2015 | 6.613 | 6.938 | 6.613 | 6.825 | 452,601 | +0.21(+3.21%) |
Oct 19, 2015 | 6.351 | 6.632 | 6.338 | 6.613 | 353,303 | +0.23(+3.62%) |
Oct 16, 2015 | 6.207 | 6.388 | 6.207 | 6.382 | 239,924 | +0.17(+2.71%) |
Oct 15, 2015 | 6.282 | 6.282 | 6.201 | 6.213 | 286,469 | -0.04(-0.60%) |
Oct 14, 2015 | 6.294 | 6.335 | 6.201 | 6.251 | 144,557 | -0.03(-0.50%) |
Oct 13, 2015 | 6.338 | 6.414 | 6.269 | 6.282 | 149,525 | -0.09(-1.47%) |
Oct 12, 2015 | 6.357 | 6.432 | 6.294 | 6.376 | 233,902 | +0.07(+1.09%) |
Oct 09, 2015 | 6.332 | 6.351 | 6.257 | 6.307 | 166,508 | -0.01(-0.10%) |
Oct 08, 2015 | 6.332 | 6.356 | 6.276 | 6.313 | 237,438 | -0.02(-0.30%) |
Oct 07, 2015 | 6.269 | 6.332 | 6.188 | 6.332 | 209,607 | +0.07(+1.20%) |
Oct 06, 2015 | 6.288 | 6.288 | 6.213 | 6.257 | 207,967 | -0.05(-0.79%) |
Oct 05, 2015 | 6.132 | 6.313 | 6.126 | 6.307 | 349,433 | +0.22(+3.59%) |
Oct 02, 2015 | 6.101 | 6.107 | 6.007 | 6.088 | 308,306 | -0.02(-0.31%) |
Oct 01, 2015 | 6.126 | 6.170 | 6.020 | 6.107 | 259,647 | +0.01(+0.10%) |
Sep 30, 2015 | 6.070 | 6.120 | 5.988 | 6.101 | 532,401 | +0.09(+1.45%) |
Sep 29, 2015 | 6.157 | 6.157 | 5.982 | 6.013 | 171,210 | -0.03(-0.52%) |
Sep 28, 2015 | 6.137 | 6.148 | 6.008 | 6.045 | 181,518 | -0.10(-1.60%) |
Sep 25, 2015 | 6.229 | 6.229 | 6.131 | 6.143 | 219,595 | -0.06(-0.89%) |
Sep 24, 2015 | 6.259 | 6.266 | 6.173 | 6.198 | 159,080 | -0.07(-1.08%) |
Sep 23, 2015 | 6.302 | 6.302 | 6.223 | 6.266 | 205,118 | +0.01(+0.10%) |
Sep 22, 2015 | 6.284 | 6.351 | 6.235 | 6.259 | 152,491 | -0.04(-0.58%) |
Sep 21, 2015 | 6.216 | 6.315 | 6.192 | 6.296 | 253,339 | +0.10(+1.58%) |
Sep 18, 2015 | 6.143 | 6.216 | 6.143 | 6.198 | 647,383 | +0.00(+0.00%) |
Sep 17, 2015 | 6.124 | 6.210 | 6.094 | 6.198 | 303,459 | +0.10(+1.61%) |
Sep 16, 2015 | 6.106 | 6.137 | 6.087 | 6.100 | 253,214 | -0.01(-0.20%) |
Sep 15, 2015 | 6.081 | 6.137 | 6.075 | 6.112 | 141,660 | +0.02(+0.40%) |
Sep 14, 2015 | 6.020 | 6.124 | 6.020 | 6.088 | 339,199 | +0.06(+1.02%) |
Sep 11, 2015 | 5.928 | 6.069 | 5.922 | 6.026 | 485,857 | +0.13(+2.19%) |
Sep 10, 2015 | 5.861 | 5.928 | 5.842 | 5.897 | 177,420 | +0.02(+0.42%) |
Sep 09, 2015 | 5.928 | 5.959 | 5.861 | 5.873 | 219,524 | +0.01(+0.10%) |
Sep 08, 2015 | 5.891 | 5.894 | 5.830 | 5.867 | 299,293 | -0.01(-0.10%) |
Sep 04, 2015 | 5.848 | 5.873 | 5.873 | 5.873 | 317,110 | -0.01(-0.21%) |
Sep 03, 2015 | 5.940 | 5.977 | 5.870 | 5.885 | 153,251 | +0.01(+0.21%) |
Sep 02, 2015 | 5.916 | 5.953 | 5.842 | 5.873 | 136,608 | +0.02(+0.42%) |
Sep 01, 2015 | 6.026 | 6.118 | 5.830 | 5.848 | 207,536 | -0.28(-4.51%) |
Aug 31, 2015 | 5.891 | 6.143 | 5.879 | 6.124 | 614,598 | +0.22(+3.74%) |
Aug 28, 2015 | 5.891 | 5.983 | 5.882 | 5.903 | 132,164 | -0.01(-0.10%) |
Aug 27, 2015 | 5.977 | 5.996 | 5.854 | 5.910 | 181,168 | -0.01(-0.10%) |
Aug 26, 2015 | 5.940 | 5.983 | 5.830 | 5.916 | 320,969 | +0.08(+1.37%) |
Aug 25, 2015 | 6.069 | 6.069 | 5.830 | 5.836 | 224,565 | -0.06(-0.94%) |
Aug 24, 2015 | 6.069 | 6.118 | 5.861 | 5.891 | 289,818 | -0.26(-4.29%) |
Aug 21, 2015 | 6.088 | 6.198 | 6.051 | 6.155 | 225,694 | -0.01(-0.10%) |
Aug 20, 2015 | 6.173 | 6.225 | 6.137 | 6.161 | 180,500 | -0.04(-0.59%) |
Aug 19, 2015 | 6.210 | 6.235 | 6.180 | 6.198 | 98,160 | -0.06(-0.88%) |
Aug 18, 2015 | 6.235 | 6.272 | 6.198 | 6.253 | 95,944 | +0.01(+0.20%) |
Aug 17, 2015 | 6.229 | 6.290 | 6.186 | 6.241 | 293,037 | +0.01(+0.20%) |
Aug 14, 2015 | 6.186 | 6.247 | 6.173 | 6.229 | 124,316 | +0.01(+0.20%) |
Aug 13, 2015 | 6.223 | 6.290 | 6.186 | 6.216 | 362,457 | +0.01(+0.20%) |
Aug 12, 2015 | 6.155 | 6.229 | 6.100 | 6.204 | 296,315 | +0.06(+0.90%) |
Aug 11, 2015 | 6.106 | 6.192 | 6.078 | 6.149 | 114,694 | +0.01(+0.20%) |
Aug 10, 2015 | 6.229 | 6.247 | 6.100 | 6.137 | 261,034 | -0.04(-0.70%) |
Aug 07, 2015 | 6.149 | 6.241 | 5.989 | 6.180 | 294,855 | -0.01(-0.20%) |
Aug 06, 2015 | 6.339 | 6.339 | 6.118 | 6.192 | 494,871 | -0.14(-2.13%) |
Aug 05, 2015 | 6.315 | 6.358 | 6.266 | 6.327 | 103,479 | +0.04(+0.68%) |
Aug 04, 2015 | 6.364 | 6.394 | 6.253 | 6.284 | 147,811 | -0.06(-0.97%) |