Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.819 | 6.869 | 6.679 | 6.757 | 448,212 | -0.05(-0.78%) |
Nov 27, 2015 | 6.738 | 6.816 | 6.733 | 6.810 | 89,710 | +0.08(+1.15%) |
Nov 25, 2015 | 6.667 | 6.733 | 6.733 | 6.733 | 160,229 | +0.07(+1.08%) |
Nov 24, 2015 | 6.606 | 6.664 | 6.540 | 6.661 | 265,090 | +0.02(+0.33%) |
Nov 23, 2015 | 6.672 | 6.705 | 6.622 | 6.639 | 202,825 | -0.05(-0.74%) |
Nov 20, 2015 | 6.645 | 6.727 | 6.628 | 6.689 | 181,202 | +0.08(+1.25%) |
Nov 19, 2015 | 6.578 | 6.639 | 6.523 | 6.606 | 150,925 | +0.01(+0.17%) |
Nov 18, 2015 | 6.545 | 6.600 | 6.501 | 6.595 | 178,050 | +0.04(+0.67%) |
Nov 17, 2015 | 6.589 | 6.656 | 6.534 | 6.551 | 172,402 | -0.02(-0.34%) |
Nov 16, 2015 | 6.484 | 6.595 | 6.446 | 6.573 | 214,673 | +0.14(+2.15%) |
Nov 13, 2015 | 6.473 | 6.595 | 6.418 | 6.435 | 290,459 | -0.07(-1.02%) |
Nov 12, 2015 | 6.622 | 6.633 | 6.484 | 6.501 | 267,125 | -0.13(-2.00%) |
Nov 11, 2015 | 6.672 | 6.700 | 6.578 | 6.633 | 164,281 | -0.04(-0.66%) |
Nov 10, 2015 | 6.589 | 6.716 | 6.518 | 6.678 | 265,121 | +0.08(+1.26%) |
Nov 09, 2015 | 6.766 | 6.810 | 6.551 | 6.595 | 465,704 | -0.22(-3.16%) |
Nov 06, 2015 | 7.004 | 7.004 | 6.749 | 6.810 | 228,589 | -0.15(-2.22%) |
Nov 05, 2015 | 6.959 | 7.070 | 6.854 | 6.965 | 265,791 | +0.03(+0.40%) |
Nov 04, 2015 | 6.948 | 6.954 | 6.846 | 6.937 | 340,734 | +0.01(+0.08%) |
Nov 03, 2015 | 6.899 | 6.954 | 6.827 | 6.932 | 152,765 | +0.01(+0.08%) |
Nov 02, 2015 | 6.827 | 6.937 | 6.772 | 6.926 | 189,616 | +0.10(+1.46%) |
Oct 30, 2015 | 6.915 | 6.915 | 6.805 | 6.827 | 131,975 | -0.07(-0.96%) |
Oct 29, 2015 | 6.981 | 7.009 | 6.865 | 6.893 | 100,407 | -0.08(-1.15%) |
Oct 28, 2015 | 6.842 | 7.006 | 6.770 | 6.973 | 231,695 | +0.13(+1.84%) |
Oct 27, 2015 | 6.929 | 6.959 | 6.798 | 6.847 | 228,842 | -0.08(-1.19%) |
Oct 26, 2015 | 6.973 | 6.995 | 6.885 | 6.929 | 121,773 | -0.03(-0.47%) |
Oct 23, 2015 | 7.050 | 7.088 | 6.907 | 6.962 | 213,649 | -0.08(-1.09%) |
Oct 22, 2015 | 6.935 | 7.094 | 6.913 | 7.039 | 293,570 | +0.14(+1.99%) |
Oct 21, 2015 | 6.902 | 6.979 | 6.891 | 6.902 | 169,407 | -0.02(-0.24%) |
Oct 20, 2015 | 6.864 | 6.946 | 6.864 | 6.918 | 196,738 | +0.01(+0.08%) |
Oct 19, 2015 | 6.918 | 6.973 | 6.836 | 6.913 | 231,929 | +0.02(+0.32%) |
Oct 16, 2015 | 6.770 | 6.951 | 6.737 | 6.891 | 317,356 | +0.14(+2.03%) |
Oct 15, 2015 | 6.595 | 6.754 | 6.557 | 6.754 | 284,254 | +0.19(+2.84%) |
Oct 14, 2015 | 6.622 | 6.705 | 6.568 | 6.568 | 169,713 | -0.07(-1.07%) |
Oct 13, 2015 | 6.617 | 6.705 | 6.589 | 6.639 | 240,714 | +0.00(+0.00%) |
Oct 12, 2015 | 6.546 | 6.650 | 6.529 | 6.639 | 262,965 | +0.11(+1.68%) |
Oct 09, 2015 | 6.568 | 6.569 | 6.518 | 6.529 | 122,375 | -0.03(-0.50%) |
Oct 08, 2015 | 6.529 | 6.568 | 6.485 | 6.562 | 183,224 | +0.04(+0.59%) |
Oct 07, 2015 | 6.392 | 6.535 | 6.381 | 6.524 | 318,938 | +0.14(+2.23%) |
Oct 06, 2015 | 6.392 | 6.433 | 6.345 | 6.381 | 184,625 | -0.04(-0.68%) |
Oct 05, 2015 | 6.359 | 6.436 | 6.310 | 6.425 | 214,886 | +0.10(+1.56%) |
Oct 02, 2015 | 6.282 | 6.337 | 6.218 | 6.326 | 159,633 | +0.01(+0.09%) |
Oct 01, 2015 | 6.288 | 6.321 | 6.156 | 6.321 | 209,579 | +0.05(+0.83%) |
Sep 30, 2015 | 6.214 | 6.280 | 6.160 | 6.269 | 343,988 | +0.09(+1.41%) |
Sep 29, 2015 | 6.187 | 6.252 | 6.144 | 6.182 | 226,791 | -0.01(-0.09%) |
Sep 28, 2015 | 6.356 | 6.356 | 6.106 | 6.187 | 475,050 | -0.18(-2.82%) |
Sep 25, 2015 | 6.513 | 6.534 | 6.361 | 6.367 | 420,668 | -0.10(-1.51%) |
Sep 24, 2015 | 6.475 | 6.519 | 6.421 | 6.464 | 230,618 | -0.04(-0.59%) |
Sep 23, 2015 | 6.497 | 6.546 | 6.445 | 6.503 | 223,901 | +0.04(+0.67%) |
Sep 22, 2015 | 6.454 | 6.562 | 6.448 | 6.459 | 302,803 | -0.04(-0.67%) |
Sep 21, 2015 | 6.530 | 6.557 | 6.470 | 6.503 | 318,091 | +0.01(+0.08%) |
Sep 18, 2015 | 6.345 | 6.508 | 6.307 | 6.497 | 628,224 | +0.07(+1.10%) |
Sep 17, 2015 | 6.187 | 6.606 | 6.182 | 6.426 | 767,598 | +0.23(+3.68%) |
Sep 16, 2015 | 6.057 | 6.225 | 6.057 | 6.198 | 411,692 | +0.14(+2.33%) |
Sep 15, 2015 | 6.073 | 6.083 | 6.030 | 6.057 | 336,000 | -0.01(-0.09%) |
Sep 14, 2015 | 6.030 | 6.073 | 5.975 | 6.062 | 274,353 | +0.09(+1.46%) |
Sep 11, 2015 | 5.910 | 6.024 | 5.894 | 5.975 | 268,048 | +0.05(+0.92%) |
Sep 10, 2015 | 5.943 | 5.997 | 5.899 | 5.921 | 330,411 | -0.02(-0.27%) |
Sep 09, 2015 | 6.127 | 6.127 | 5.926 | 5.937 | 372,861 | -0.11(-1.89%) |
Sep 08, 2015 | 6.035 | 6.122 | 5.981 | 6.051 | 405,652 | +0.13(+2.20%) |
Sep 04, 2015 | 6.030 | 5.921 | 5.921 | 5.921 | 411,632 | -0.17(-2.77%) |
Sep 03, 2015 | 6.122 | 6.220 | 6.078 | 6.089 | 391,747 | +0.02(+0.27%) |
Sep 02, 2015 | 6.089 | 6.236 | 6.046 | 6.073 | 230,664 | +0.02(+0.36%) |