Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.686 | 6.702 | 6.672 | 6.700 | 94,342 | +0.01(+0.21%) |
Oct 29, 2015 | 6.677 | 6.686 | 6.658 | 6.686 | 80,028 | -0.01(-0.14%) |
Oct 28, 2015 | 6.677 | 6.700 | 6.667 | 6.696 | 124,282 | +0.02(+0.28%) |
Oct 27, 2015 | 6.654 | 6.677 | 6.630 | 6.677 | 133,247 | +0.01(+0.14%) |
Oct 26, 2015 | 6.686 | 6.691 | 6.644 | 6.668 | 101,027 | -0.00(-0.07%) |
Oct 23, 2015 | 6.714 | 6.719 | 6.654 | 6.672 | 95,762 | -0.02(-0.35%) |
Oct 22, 2015 | 6.668 | 6.696 | 6.630 | 6.696 | 167,101 | +0.06(+0.89%) |
Oct 21, 2015 | 6.655 | 6.655 | 6.623 | 6.636 | 61,148 | +0.00(+0.00%) |
Oct 20, 2015 | 6.604 | 6.641 | 6.604 | 6.636 | 119,212 | +0.01(+0.14%) |
Oct 19, 2015 | 6.646 | 6.659 | 6.595 | 6.627 | 98,039 | -0.00(-0.07%) |
Oct 16, 2015 | 6.576 | 6.632 | 6.576 | 6.632 | 67,142 | +0.01(+0.21%) |
Oct 15, 2015 | 6.623 | 6.623 | 6.567 | 6.618 | 128,733 | -0.01(-0.14%) |
Oct 14, 2015 | 6.687 | 6.687 | 6.595 | 6.627 | 82,254 | -0.05(-0.69%) |
Oct 13, 2015 | 6.562 | 6.678 | 6.562 | 6.673 | 180,216 | +0.06(+0.98%) |
Oct 12, 2015 | 6.627 | 6.627 | 6.595 | 6.609 | 44,254 | -0.02(-0.28%) |
Oct 09, 2015 | 6.581 | 6.650 | 6.581 | 6.627 | 107,356 | +0.03(+0.42%) |
Oct 08, 2015 | 6.475 | 6.599 | 6.475 | 6.599 | 172,717 | +0.08(+1.28%) |
Oct 07, 2015 | 6.493 | 6.516 | 6.479 | 6.516 | 84,475 | +0.06(+0.86%) |
Oct 06, 2015 | 6.424 | 6.461 | 6.419 | 6.461 | 68,100 | +0.04(+0.58%) |
Oct 05, 2015 | 6.405 | 6.424 | 6.396 | 6.424 | 152,785 | +0.00(+0.00%) |
Oct 02, 2015 | 6.382 | 6.428 | 6.340 | 6.424 | 86,888 | +0.04(+0.58%) |
Oct 01, 2015 | 6.475 | 6.475 | 6.373 | 6.387 | 198,245 | -0.07(-1.15%) |
Sep 30, 2015 | 6.456 | 6.472 | 6.382 | 6.461 | 200,392 | +0.01(+0.22%) |
Sep 29, 2015 | 6.521 | 6.523 | 6.424 | 6.447 | 88,873 | -0.10(-1.48%) |
Sep 28, 2015 | 6.599 | 6.599 | 6.544 | 6.544 | 117,214 | -0.06(-0.84%) |
Sep 25, 2015 | 6.586 | 6.660 | 6.586 | 6.599 | 144,992 | +0.03(+0.42%) |
Sep 24, 2015 | 6.599 | 6.599 | 6.530 | 6.572 | 123,115 | -0.03(-0.42%) |
Sep 23, 2015 | 6.595 | 6.636 | 6.595 | 6.599 | 92,575 | -0.00(-0.07%) |
Sep 22, 2015 | 6.609 | 6.613 | 6.576 | 6.604 | 95,920 | -0.03(-0.49%) |
Sep 21, 2015 | 6.664 | 6.687 | 6.636 | 6.636 | 91,286 | -0.03(-0.42%) |
Sep 18, 2015 | 6.618 | 6.683 | 6.604 | 6.664 | 61,448 | +0.01(+0.14%) |
Sep 17, 2015 | 6.632 | 6.669 | 6.605 | 6.655 | 73,983 | +0.04(+0.54%) |
Sep 16, 2015 | 6.633 | 6.670 | 6.592 | 6.619 | 133,518 | +0.01(+0.14%) |
Sep 15, 2015 | 6.615 | 6.661 | 6.587 | 6.610 | 140,136 | -0.02(-0.28%) |
Sep 14, 2015 | 6.638 | 6.641 | 6.615 | 6.628 | 32,981 | -0.00(-0.07%) |
Sep 11, 2015 | 6.651 | 6.651 | 6.622 | 6.633 | 38,603 | -0.01(-0.21%) |
Sep 10, 2015 | 6.638 | 6.661 | 6.610 | 6.647 | 108,794 | +0.02(+0.28%) |
Sep 09, 2015 | 6.656 | 6.716 | 6.615 | 6.628 | 156,665 | -0.05(-0.69%) |
Sep 08, 2015 | 6.642 | 6.679 | 6.642 | 6.674 | 36,593 | +0.04(+0.62%) |
Sep 04, 2015 | 6.642 | 6.633 | 6.633 | 6.633 | 145,841 | -0.08(-1.16%) |
Sep 03, 2015 | 6.711 | 6.743 | 6.670 | 6.711 | 84,980 | -0.04(-0.61%) |
Sep 02, 2015 | 6.739 | 6.794 | 6.702 | 6.752 | 167,057 | -0.01(-0.14%) |
Sep 01, 2015 | 6.619 | 6.789 | 6.619 | 6.761 | 387,491 | +0.10(+1.45%) |
Aug 31, 2015 | 6.647 | 6.674 | 6.620 | 6.665 | 107,966 | +0.03(+0.41%) |
Aug 28, 2015 | 6.647 | 6.647 | 6.560 | 6.638 | 102,871 | -0.00(-0.07%) |
Aug 27, 2015 | 6.647 | 6.670 | 6.592 | 6.642 | 214,140 | -0.02(-0.28%) |
Aug 26, 2015 | 6.661 | 6.679 | 6.528 | 6.661 | 234,811 | +0.00(+0.00%) |
Aug 25, 2015 | 6.583 | 6.661 | 6.491 | 6.661 | 139,164 | +0.19(+2.98%) |
Aug 24, 2015 | 6.628 | 6.679 | 6.417 | 6.468 | 341,092 | -0.28(-4.08%) |
Aug 21, 2015 | 6.794 | 6.794 | 6.743 | 6.743 | 202,898 | -0.02(-0.27%) |
Aug 20, 2015 | 6.821 | 6.844 | 6.761 | 6.761 | 63,317 | -0.07(-1.01%) |
Aug 19, 2015 | 6.821 | 6.835 | 6.784 | 6.830 | 328,075 | +0.02(+0.25%) |
Aug 18, 2015 | 6.850 | 6.850 | 6.813 | 6.813 | 123,961 | -0.03(-0.47%) |
Aug 17, 2015 | 6.827 | 6.845 | 6.795 | 6.845 | 69,518 | +0.00(+0.07%) |
Aug 14, 2015 | 6.832 | 6.863 | 6.781 | 6.841 | 109,601 | -0.01(-0.20%) |
Aug 13, 2015 | 6.827 | 6.854 | 6.804 | 6.854 | 71,355 | +0.01(+0.20%) |
Aug 12, 2015 | 6.713 | 6.841 | 6.690 | 6.841 | 166,022 | +0.07(+1.08%) |
Aug 11, 2015 | 6.786 | 6.795 | 6.731 | 6.767 | 55,278 | -0.04(-0.54%) |
Aug 10, 2015 | 6.845 | 6.859 | 6.768 | 6.804 | 70,285 | -0.03(-0.40%) |
Aug 07, 2015 | 6.850 | 6.850 | 6.795 | 6.832 | 64,506 | -0.01(-0.13%) |
Aug 06, 2015 | 6.923 | 6.923 | 6.832 | 6.841 | 105,907 | -0.05(-0.79%) |
Aug 05, 2015 | 6.909 | 6.936 | 6.886 | 6.895 | 64,363 | -0.00(-0.07%) |
Aug 04, 2015 | 6.936 | 6.941 | 6.886 | 6.900 | 83,711 | -0.02(-0.33%) |