Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.767 | 6.817 | 6.738 | 6.774 | 384,095 | -0.04(-0.63%) |
Aug 28, 2015 | 6.731 | 6.866 | 6.710 | 6.817 | 413,781 | +0.06(+0.95%) |
Aug 27, 2015 | 6.717 | 6.788 | 6.603 | 6.753 | 359,749 | +0.09(+1.39%) |
Aug 26, 2015 | 6.653 | 6.689 | 6.496 | 6.660 | 517,817 | +0.11(+1.74%) |
Aug 25, 2015 | 6.824 | 6.824 | 6.447 | 6.546 | 589,165 | -0.09(-1.39%) |
Aug 24, 2015 | 6.831 | 6.831 | 6.639 | 6.639 | 474,952 | -0.29(-4.21%) |
Aug 21, 2015 | 6.952 | 7.009 | 6.902 | 6.930 | 322,384 | -0.11(-1.52%) |
Aug 20, 2015 | 7.030 | 7.108 | 6.959 | 7.037 | 244,023 | -0.01(-0.20%) |
Aug 19, 2015 | 7.101 | 7.109 | 6.973 | 7.051 | 302,246 | -0.04(-0.60%) |
Aug 18, 2015 | 6.945 | 7.101 | 6.888 | 7.094 | 493,342 | +0.12(+1.73%) |
Aug 17, 2015 | 6.902 | 6.987 | 6.866 | 6.973 | 411,812 | -0.01(-0.20%) |
Aug 14, 2015 | 6.895 | 6.987 | 6.873 | 6.987 | 249,418 | +0.06(+0.82%) |
Aug 13, 2015 | 6.824 | 6.945 | 6.795 | 6.930 | 358,176 | +0.05(+0.72%) |
Aug 12, 2015 | 6.811 | 6.909 | 6.779 | 6.881 | 374,622 | +0.02(+0.31%) |
Aug 11, 2015 | 6.656 | 6.867 | 6.656 | 6.860 | 290,330 | +0.14(+2.09%) |
Aug 10, 2015 | 6.804 | 6.804 | 6.670 | 6.719 | 417,989 | -0.04(-0.52%) |
Aug 07, 2015 | 6.818 | 6.854 | 6.726 | 6.754 | 254,540 | -0.13(-1.83%) |
Aug 06, 2015 | 6.979 | 7.007 | 6.755 | 6.881 | 353,482 | -0.09(-1.31%) |
Aug 05, 2015 | 6.972 | 7.035 | 6.937 | 6.972 | 479,588 | -0.04(-0.50%) |
Aug 04, 2015 | 6.993 | 7.070 | 6.965 | 7.007 | 332,809 | +0.01(+0.10%) |
Aug 03, 2015 | 6.993 | 7.042 | 6.937 | 7.000 | 321,746 | -0.02(-0.30%) |
Jul 31, 2015 | 6.951 | 7.035 | 6.944 | 7.021 | 365,401 | +0.07(+1.01%) |
Jul 30, 2015 | 6.874 | 7.070 | 6.818 | 6.951 | 495,852 | +0.06(+0.81%) |
Jul 29, 2015 | 6.860 | 6.909 | 6.754 | 6.895 | 439,041 | +0.03(+0.41%) |
Jul 28, 2015 | 6.860 | 6.930 | 6.776 | 6.867 | 317,453 | +0.02(+0.31%) |
Jul 27, 2015 | 6.832 | 6.895 | 6.818 | 6.846 | 771,139 | +0.01(+0.21%) |
Jul 24, 2015 | 6.698 | 6.881 | 6.670 | 6.832 | 1,277,696 | +0.12(+1.77%) |
Jul 23, 2015 | 6.853 | 6.853 | 6.670 | 6.712 | 303,166 | -0.13(-1.84%) |
Jul 22, 2015 | 6.867 | 6.916 | 6.832 | 6.839 | 181,599 | -0.01(-0.20%) |
Jul 21, 2015 | 6.860 | 6.951 | 6.846 | 6.853 | 193,339 | -0.03(-0.41%) |
Jul 20, 2015 | 6.916 | 6.916 | 6.839 | 6.881 | 94,227 | -0.02(-0.30%) |
Jul 17, 2015 | 6.951 | 6.951 | 6.902 | 6.902 | 188,498 | -0.04(-0.61%) |
Jul 16, 2015 | 6.916 | 6.972 | 6.916 | 6.944 | 303,132 | +0.03(+0.41%) |
Jul 15, 2015 | 6.895 | 6.930 | 6.846 | 6.916 | 310,144 | +0.01(+0.20%) |
Jul 14, 2015 | 6.874 | 6.923 | 6.853 | 6.902 | 300,125 | +0.01(+0.10%) |
Jul 13, 2015 | 6.909 | 6.979 | 6.867 | 6.895 | 391,102 | -0.01(-0.20%) |
Jul 10, 2015 | 6.916 | 7.007 | 6.881 | 6.909 | 271,715 | +0.02(+0.31%) |
Jul 09, 2015 | 6.979 | 6.979 | 6.856 | 6.888 | 341,275 | -0.04(-0.61%) |
Jul 08, 2015 | 6.937 | 6.972 | 6.909 | 6.930 | 218,852 | -0.04(-0.60%) |
Jul 07, 2015 | 7.000 | 7.014 | 6.916 | 6.972 | 375,408 | -0.01(-0.10%) |
Jul 06, 2015 | 6.867 | 7.018 | 6.867 | 6.979 | 357,323 | +0.07(+1.01%) |
Jul 02, 2015 | 6.902 | 6.909 | 6.909 | 6.909 | 387,198 | +0.03(+0.41%) |
Jul 01, 2015 | 6.761 | 6.888 | 6.726 | 6.881 | 332,127 | +0.07(+1.03%) |
Jun 30, 2015 | 6.825 | 6.832 | 6.769 | 6.811 | 495,794 | +0.05(+0.73%) |
Jun 29, 2015 | 6.874 | 6.902 | 6.733 | 6.761 | 420,779 | -0.12(-1.73%) |
Jun 26, 2015 | 6.726 | 6.895 | 6.726 | 6.881 | 1,033,013 | +0.16(+2.40%) |
Jun 25, 2015 | 6.705 | 6.754 | 6.698 | 6.719 | 831,688 | +0.03(+0.42%) |
Jun 24, 2015 | 6.705 | 6.719 | 6.663 | 6.691 | 198,066 | -0.01(-0.21%) |
Jun 23, 2015 | 6.684 | 6.747 | 6.656 | 6.705 | 349,346 | -0.01(-0.21%) |
Jun 22, 2015 | 6.761 | 6.797 | 6.712 | 6.719 | 217,279 | -0.03(-0.42%) |
Jun 19, 2015 | 6.670 | 6.783 | 6.614 | 6.747 | 745,736 | +0.08(+1.16%) |
Jun 18, 2015 | 6.649 | 6.684 | 6.635 | 6.670 | 659,953 | +0.03(+0.42%) |
Jun 17, 2015 | 6.621 | 6.649 | 6.558 | 6.642 | 220,994 | +0.05(+0.74%) |
Jun 16, 2015 | 6.537 | 6.621 | 6.516 | 6.593 | 270,692 | +0.06(+0.97%) |
Jun 15, 2015 | 6.551 | 6.586 | 6.516 | 6.530 | 358,222 | -0.04(-0.64%) |
Jun 12, 2015 | 6.607 | 6.621 | 6.558 | 6.572 | 234,856 | -0.06(-0.95%) |
Jun 11, 2015 | 6.684 | 6.684 | 6.614 | 6.635 | 211,393 | -0.05(-0.73%) |
Jun 10, 2015 | 6.607 | 6.719 | 6.586 | 6.684 | 354,209 | +0.09(+1.38%) |
Jun 09, 2015 | 6.684 | 6.726 | 6.579 | 6.593 | 483,103 | -0.09(-1.36%) |
Jun 08, 2015 | 6.726 | 6.733 | 6.663 | 6.684 | 118,802 | -0.04(-0.52%) |
Jun 05, 2015 | 6.677 | 6.740 | 6.663 | 6.719 | 263,142 | +0.01(+0.21%) |
Jun 04, 2015 | 6.684 | 6.726 | 6.656 | 6.705 | 234,307 | +0.03(+0.42%) |
Jun 03, 2015 | 6.740 | 6.761 | 6.663 | 6.677 | 218,955 | -0.06(-0.94%) |
Jun 02, 2015 | 6.761 | 6.818 | 6.719 | 6.740 | 302,202 | -0.06(-0.82%) |