Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.843 | 6.945 | 6.782 | 6.815 | 169,168 | +0.02(+0.24%) |
Oct 29, 2015 | 6.884 | 6.979 | 6.782 | 6.798 | 260,353 | -0.09(-1.31%) |
Oct 28, 2015 | 6.654 | 6.954 | 6.613 | 6.888 | 112,573 | +0.24(+3.58%) |
Oct 27, 2015 | 6.930 | 6.930 | 6.593 | 6.650 | 344,331 | -0.33(-4.76%) |
Oct 26, 2015 | 6.930 | 7.065 | 6.921 | 6.983 | 175,245 | +0.01(+0.18%) |
Oct 23, 2015 | 7.270 | 7.270 | 6.880 | 6.971 | 378,774 | -0.22(-3.03%) |
Oct 22, 2015 | 7.164 | 7.270 | 7.147 | 7.188 | 162,539 | -0.01(-0.17%) |
Oct 21, 2015 | 7.291 | 7.312 | 7.139 | 7.201 | 263,223 | -0.06(-0.85%) |
Oct 20, 2015 | 7.205 | 7.295 | 7.127 | 7.262 | 350,916 | +0.09(+1.32%) |
Oct 19, 2015 | 7.176 | 7.308 | 7.128 | 7.168 | 713,273 | +0.05(+0.67%) |
Oct 16, 2015 | 7.140 | 7.284 | 7.016 | 7.120 | 331,198 | +0.02(+0.22%) |
Oct 15, 2015 | 6.784 | 7.156 | 6.784 | 7.104 | 467,400 | +0.33(+4.83%) |
Oct 14, 2015 | 6.844 | 6.844 | 6.748 | 6.776 | 352,945 | +0.03(+0.41%) |
Oct 13, 2015 | 6.748 | 6.916 | 6.747 | 6.748 | 356,932 | +0.02(+0.24%) |
Oct 12, 2015 | 6.768 | 6.828 | 6.725 | 6.733 | 504,172 | -0.04(-0.53%) |
Oct 09, 2015 | 6.721 | 6.888 | 6.689 | 6.768 | 2,449,142 | -0.10(-1.51%) |
Oct 08, 2015 | 7.048 | 7.224 | 6.783 | 6.872 | 957,847 | -0.57(-7.67%) |
Oct 07, 2015 | 7.603 | 7.603 | 7.387 | 7.443 | 203,814 | -0.15(-2.00%) |
Oct 06, 2015 | 7.559 | 7.643 | 7.507 | 7.595 | 307,237 | +0.03(+0.37%) |
Oct 05, 2015 | 7.627 | 7.659 | 7.527 | 7.567 | 389,828 | +0.02(+0.21%) |
Oct 02, 2015 | 7.387 | 7.583 | 7.288 | 7.551 | 381,609 | +0.28(+3.84%) |
Oct 01, 2015 | 6.697 | 7.292 | 6.689 | 7.272 | 731,852 | +0.71(+10.83%) |
Sep 30, 2015 | 6.249 | 6.641 | 6.237 | 6.561 | 466,876 | +0.38(+6.14%) |
Sep 29, 2015 | 6.209 | 6.285 | 6.010 | 6.181 | 286,795 | -0.03(-0.45%) |
Sep 28, 2015 | 6.409 | 6.456 | 6.170 | 6.209 | 253,548 | -0.21(-3.30%) |
Sep 25, 2015 | 6.549 | 6.569 | 6.309 | 6.421 | 101,590 | -0.10(-1.59%) |
Sep 24, 2015 | 6.465 | 6.545 | 6.249 | 6.525 | 199,902 | +0.10(+1.62%) |
Sep 23, 2015 | 6.721 | 6.721 | 6.389 | 6.421 | 225,779 | -0.23(-3.48%) |
Sep 22, 2015 | 6.689 | 6.689 | 6.589 | 6.653 | 88,620 | -0.03(-0.42%) |
Sep 21, 2015 | 6.717 | 6.717 | 6.589 | 6.681 | 108,311 | +0.00(+0.06%) |
Sep 18, 2015 | 6.589 | 6.689 | 6.541 | 6.677 | 113,037 | +0.04(+0.66%) |
Sep 17, 2015 | 6.776 | 6.776 | 6.553 | 6.633 | 144,981 | -0.10(-1.48%) |
Sep 16, 2015 | 6.621 | 6.796 | 6.513 | 6.733 | 118,706 | +0.13(+2.00%) |
Sep 15, 2015 | 6.493 | 6.609 | 6.489 | 6.601 | 63,543 | +0.09(+1.35%) |
Sep 14, 2015 | 6.477 | 6.522 | 6.429 | 6.513 | 66,726 | +0.02(+0.31%) |
Sep 11, 2015 | 6.521 | 6.525 | 6.441 | 6.493 | 125,929 | -0.04(-0.67%) |
Sep 10, 2015 | 6.437 | 6.585 | 6.405 | 6.537 | 125,586 | +0.04(+0.55%) |
Sep 09, 2015 | 6.593 | 6.661 | 6.477 | 6.501 | 114,770 | -0.04(-0.67%) |
Sep 08, 2015 | 6.533 | 6.629 | 6.533 | 6.545 | 154,390 | +0.08(+1.17%) |
Sep 04, 2015 | 6.597 | 6.469 | 6.469 | 6.469 | 154,262 | -0.21(-3.17%) |
Sep 03, 2015 | 6.888 | 6.888 | 6.653 | 6.681 | 215,809 | -0.12(-1.82%) |
Sep 02, 2015 | 6.980 | 6.980 | 6.784 | 6.804 | 104,765 | -0.05(-0.76%) |
Sep 01, 2015 | 7.216 | 7.216 | 6.844 | 6.856 | 113,946 | -0.16(-2.33%) |
Aug 31, 2015 | 6.956 | 7.136 | 6.956 | 7.020 | 133,434 | +0.10(+1.50%) |
Aug 28, 2015 | 6.904 | 6.940 | 6.844 | 6.916 | 95,940 | +0.05(+0.70%) |
Aug 27, 2015 | 6.776 | 7.048 | 6.709 | 6.868 | 130,672 | +0.09(+1.36%) |
Aug 26, 2015 | 6.569 | 6.808 | 6.569 | 6.776 | 157,457 | +0.18(+2.79%) |
Aug 25, 2015 | 6.457 | 6.820 | 6.457 | 6.593 | 228,343 | +0.29(+4.63%) |
Aug 24, 2015 | 6.237 | 6.373 | 5.854 | 6.301 | 517,588 | -0.34(-5.11%) |
Aug 21, 2015 | 6.788 | 6.808 | 6.609 | 6.641 | 364,470 | -0.15(-2.18%) |
Aug 20, 2015 | 6.820 | 6.988 | 6.689 | 6.788 | 482,027 | -0.23(-3.24%) |
Aug 19, 2015 | 6.944 | 7.172 | 6.852 | 7.016 | 380,454 | -0.16(-2.28%) |
Aug 18, 2015 | 7.284 | 7.284 | 7.168 | 7.180 | 137,832 | -0.12(-1.59%) |
Aug 17, 2015 | 7.288 | 7.363 | 7.248 | 7.296 | 87,441 | -0.02(-0.22%) |
Aug 14, 2015 | 7.391 | 7.435 | 7.288 | 7.312 | 145,525 | -0.12(-1.61%) |
Aug 13, 2015 | 7.351 | 7.431 | 7.316 | 7.431 | 80,234 | +0.08(+1.14%) |
Aug 12, 2015 | 7.343 | 7.399 | 7.288 | 7.347 | 146,121 | -0.06(-0.76%) |
Aug 11, 2015 | 7.339 | 7.527 | 7.312 | 7.403 | 322,248 | +0.02(+0.22%) |
Aug 10, 2015 | 7.387 | 7.427 | 7.387 | 7.387 | 124,131 | +0.00(+0.00%) |
Aug 07, 2015 | 7.531 | 7.567 | 7.367 | 7.387 | 93,341 | -0.13(-1.70%) |
Aug 06, 2015 | 7.643 | 7.687 | 7.446 | 7.515 | 106,761 | -0.16(-2.03%) |
Aug 05, 2015 | 7.751 | 7.819 | 7.667 | 7.671 | 64,111 | -0.05(-0.62%) |
Aug 04, 2015 | 7.743 | 7.887 | 7.695 | 7.719 | 91,277 | -0.05(-0.62%) |