Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.266 | 7.390 | 7.262 | 7.390 | 83,362 | +0.17(+2.29%) |
Oct 29, 2015 | 7.221 | 7.291 | 7.169 | 7.225 | 74,978 | +0.04(+0.58%) |
Oct 28, 2015 | 7.237 | 7.283 | 7.154 | 7.183 | 103,887 | +0.00(+0.06%) |
Oct 27, 2015 | 7.229 | 7.241 | 7.167 | 7.179 | 35,853 | -0.05(-0.69%) |
Oct 26, 2015 | 7.328 | 7.328 | 7.200 | 7.229 | 53,682 | -0.11(-1.48%) |
Oct 23, 2015 | 7.312 | 7.378 | 7.158 | 7.337 | 92,395 | +0.06(+0.81%) |
Oct 22, 2015 | 7.204 | 7.312 | 7.110 | 7.279 | 89,011 | +0.09(+1.28%) |
Oct 21, 2015 | 7.076 | 7.212 | 7.047 | 7.186 | 150,542 | +0.14(+1.93%) |
Oct 20, 2015 | 6.910 | 7.076 | 6.898 | 7.050 | 124,009 | +0.15(+2.21%) |
Oct 19, 2015 | 6.811 | 6.922 | 6.811 | 6.898 | 105,510 | +0.07(+1.09%) |
Oct 16, 2015 | 6.798 | 6.893 | 6.798 | 6.823 | 80,700 | -0.01(-0.18%) |
Oct 15, 2015 | 6.836 | 6.881 | 6.794 | 6.836 | 63,566 | +0.03(+0.43%) |
Oct 14, 2015 | 6.840 | 6.877 | 6.794 | 6.807 | 60,242 | -0.05(-0.66%) |
Oct 13, 2015 | 6.860 | 6.951 | 6.782 | 6.852 | 65,991 | -0.01(-0.12%) |
Oct 12, 2015 | 6.749 | 6.898 | 6.670 | 6.860 | 80,811 | +0.12(+1.78%) |
Oct 09, 2015 | 6.711 | 6.856 | 6.645 | 6.740 | 89,463 | +0.07(+1.06%) |
Oct 08, 2015 | 6.459 | 6.724 | 6.397 | 6.670 | 178,847 | +0.18(+2.74%) |
Oct 07, 2015 | 6.525 | 6.575 | 6.356 | 6.492 | 125,331 | +0.07(+1.05%) |
Oct 06, 2015 | 6.347 | 6.600 | 6.347 | 6.424 | 213,693 | +0.02(+0.38%) |
Oct 05, 2015 | 6.297 | 6.416 | 6.195 | 6.400 | 172,592 | +0.20(+3.30%) |
Oct 02, 2015 | 5.933 | 6.203 | 5.892 | 6.195 | 253,171 | +0.25(+4.20%) |
Oct 01, 2015 | 6.056 | 6.134 | 5.933 | 5.946 | 210,394 | -0.15(-2.45%) |
Sep 30, 2015 | 6.113 | 6.113 | 6.007 | 6.095 | 161,979 | +0.01(+0.17%) |
Sep 29, 2015 | 6.101 | 6.175 | 6.016 | 6.085 | 156,565 | -0.02(-0.34%) |
Sep 28, 2015 | 6.232 | 6.236 | 6.023 | 6.105 | 113,285 | -0.16(-2.48%) |
Sep 25, 2015 | 6.293 | 6.310 | 6.223 | 6.261 | 48,188 | +0.01(+0.20%) |
Sep 24, 2015 | 6.216 | 6.256 | 6.101 | 6.248 | 164,291 | +0.02(+0.39%) |
Sep 23, 2015 | 6.179 | 6.265 | 6.179 | 6.224 | 95,914 | +0.05(+0.73%) |
Sep 22, 2015 | 6.158 | 6.236 | 6.158 | 6.179 | 68,508 | -0.06(-0.92%) |
Sep 21, 2015 | 6.420 | 6.420 | 6.199 | 6.236 | 105,628 | -0.18(-2.87%) |
Sep 18, 2015 | 6.220 | 6.477 | 6.216 | 6.420 | 119,306 | +0.17(+2.78%) |
Sep 17, 2015 | 5.982 | 6.314 | 5.978 | 6.246 | 224,329 | +0.27(+4.48%) |
Sep 16, 2015 | 5.876 | 6.038 | 5.823 | 5.978 | 171,732 | +0.11(+1.81%) |
Sep 15, 2015 | 5.577 | 5.901 | 5.577 | 5.872 | 216,853 | +0.29(+5.28%) |
Sep 14, 2015 | 6.093 | 6.101 | 5.573 | 5.577 | 562,249 | -0.51(-8.41%) |
Sep 11, 2015 | 6.387 | 6.471 | 6.068 | 6.090 | 202,664 | -0.31(-4.91%) |
Sep 10, 2015 | 6.572 | 6.629 | 6.367 | 6.404 | 230,047 | -0.23(-3.45%) |
Sep 09, 2015 | 6.838 | 6.887 | 6.629 | 6.633 | 77,629 | -0.16(-2.39%) |
Sep 08, 2015 | 6.739 | 6.864 | 6.739 | 6.795 | 90,608 | +0.10(+1.45%) |
Sep 04, 2015 | 6.759 | 6.698 | 6.698 | 6.698 | 150,474 | -0.14(-2.01%) |
Sep 03, 2015 | 6.759 | 6.900 | 6.726 | 6.836 | 123,025 | +0.06(+0.96%) |
Sep 02, 2015 | 6.820 | 6.828 | 6.625 | 6.771 | 175,728 | -0.15(-2.11%) |
Sep 01, 2015 | 6.633 | 6.961 | 6.618 | 6.917 | 147,719 | +0.10(+1.51%) |
Aug 31, 2015 | 6.706 | 6.965 | 6.613 | 6.813 | 159,668 | +0.04(+0.63%) |
Aug 28, 2015 | 6.714 | 6.937 | 6.698 | 6.771 | 163,666 | +0.04(+0.54%) |
Aug 27, 2015 | 6.735 | 6.888 | 6.609 | 6.735 | 283,902 | +0.09(+1.40%) |
Aug 26, 2015 | 6.382 | 6.730 | 6.334 | 6.641 | 448,018 | +0.31(+4.92%) |
Aug 25, 2015 | 6.123 | 6.625 | 6.123 | 6.330 | 559,166 | +0.25(+4.13%) |
Aug 24, 2015 | 6.083 | 6.273 | 5.630 | 6.079 | 420,154 | -0.26(-4.15%) |
Aug 21, 2015 | 6.540 | 6.698 | 6.260 | 6.342 | 887,274 | -0.29(-4.39%) |
Aug 20, 2015 | 6.698 | 6.868 | 6.613 | 6.633 | 346,264 | -0.11(-1.56%) |
Aug 19, 2015 | 6.884 | 6.933 | 6.722 | 6.739 | 175,644 | -0.19(-2.69%) |
Aug 18, 2015 | 7.002 | 7.018 | 6.840 | 6.925 | 122,128 | -0.08(-1.10%) |
Aug 17, 2015 | 7.038 | 7.046 | 7.002 | 7.002 | 117,236 | -0.04(-0.62%) |
Aug 14, 2015 | 7.010 | 7.103 | 7.010 | 7.045 | 54,657 | -0.03(-0.36%) |
Aug 13, 2015 | 7.119 | 7.161 | 7.006 | 7.070 | 106,238 | -0.01(-0.11%) |
Aug 12, 2015 | 7.131 | 7.131 | 7.002 | 7.079 | 68,672 | -0.09(-1.28%) |
Aug 11, 2015 | 7.046 | 7.183 | 6.977 | 7.170 | 101,403 | +0.08(+1.14%) |
Aug 10, 2015 | 7.097 | 7.106 | 6.973 | 7.089 | 122,021 | +0.02(+0.34%) |
Aug 07, 2015 | 7.057 | 7.109 | 6.978 | 7.065 | 87,219 | +0.08(+1.09%) |
Aug 06, 2015 | 6.941 | 7.161 | 6.909 | 6.989 | 208,864 | +0.02(+0.23%) |
Aug 05, 2015 | 7.021 | 7.025 | 6.849 | 6.973 | 143,553 | -0.06(-0.91%) |
Aug 04, 2015 | 7.013 | 7.109 | 7.009 | 7.037 | 136,177 | +0.06(+0.86%) |