Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.201 | 6.214 | 6.106 | 6.205 | 213,848 | +0.11(+1.84%) |
Sep 29, 2015 | 6.106 | 6.132 | 6.046 | 6.093 | 131,257 | +0.01(+0.14%) |
Sep 28, 2015 | 6.167 | 6.180 | 6.072 | 6.085 | 108,102 | -0.09(-1.54%) |
Sep 25, 2015 | 6.231 | 6.253 | 6.180 | 6.180 | 143,209 | -0.03(-0.49%) |
Sep 24, 2015 | 6.210 | 6.231 | 6.171 | 6.210 | 110,961 | -0.04(-0.69%) |
Sep 23, 2015 | 6.244 | 6.305 | 6.244 | 6.253 | 187,002 | +0.00(+0.07%) |
Sep 22, 2015 | 6.261 | 6.279 | 6.225 | 6.249 | 103,814 | -0.08(-1.23%) |
Sep 21, 2015 | 6.361 | 6.499 | 6.326 | 6.326 | 69,605 | -0.03(-0.54%) |
Sep 18, 2015 | 6.335 | 6.408 | 6.335 | 6.361 | 97,085 | -0.05(-0.74%) |
Sep 17, 2015 | 6.374 | 6.438 | 6.339 | 6.408 | 75,931 | +0.03(+0.41%) |
Sep 16, 2015 | 6.369 | 6.412 | 6.348 | 6.382 | 99,640 | +0.03(+0.54%) |
Sep 15, 2015 | 6.305 | 6.365 | 6.305 | 6.348 | 80,367 | +0.05(+0.75%) |
Sep 14, 2015 | 6.374 | 6.378 | 6.300 | 6.300 | 53,586 | -0.07(-1.15%) |
Sep 11, 2015 | 6.335 | 6.378 | 6.320 | 6.374 | 100,470 | +0.04(+0.61%) |
Sep 10, 2015 | 6.343 | 6.395 | 6.318 | 6.335 | 150,919 | +0.01(+0.14%) |
Sep 09, 2015 | 6.477 | 6.477 | 6.326 | 6.326 | 99,151 | -0.08(-1.17%) |
Sep 08, 2015 | 6.338 | 6.405 | 6.338 | 6.401 | 91,144 | +0.13(+2.04%) |
Sep 04, 2015 | 6.300 | 6.273 | 6.273 | 6.273 | 59,442 | -0.07(-1.09%) |
Sep 03, 2015 | 6.363 | 6.426 | 6.342 | 6.342 | 135,892 | -0.01(-0.20%) |
Sep 02, 2015 | 6.325 | 6.355 | 6.296 | 6.355 | 84,003 | +0.08(+1.21%) |
Sep 01, 2015 | 6.250 | 6.317 | 6.250 | 6.279 | 69,797 | -0.09(-1.43%) |
Aug 31, 2015 | 6.376 | 6.414 | 6.325 | 6.370 | 99,261 | -0.02(-0.35%) |
Aug 28, 2015 | 6.313 | 6.393 | 6.313 | 6.393 | 50,932 | +0.04(+0.60%) |
Aug 27, 2015 | 6.300 | 6.372 | 6.300 | 6.355 | 125,691 | +0.10(+1.63%) |
Aug 26, 2015 | 6.212 | 6.253 | 6.178 | 6.253 | 110,122 | +0.08(+1.35%) |
Aug 25, 2015 | 6.225 | 6.296 | 6.153 | 6.170 | 164,778 | +0.02(+0.34%) |
Aug 24, 2015 | 6.313 | 6.645 | 6.115 | 6.149 | 735,816 | -0.21(-3.24%) |
Aug 21, 2015 | 6.401 | 6.431 | 6.355 | 6.355 | 260,525 | -0.08(-1.31%) |
Aug 20, 2015 | 6.502 | 6.502 | 6.435 | 6.439 | 79,609 | -0.11(-1.61%) |
Aug 19, 2015 | 6.544 | 6.565 | 6.515 | 6.544 | 98,638 | -0.02(-0.26%) |
Aug 18, 2015 | 6.557 | 6.595 | 6.544 | 6.561 | 89,517 | -0.02(-0.26%) |
Aug 17, 2015 | 6.527 | 6.595 | 6.502 | 6.578 | 47,370 | +0.02(+0.26%) |
Aug 14, 2015 | 6.532 | 6.599 | 6.525 | 6.561 | 108,807 | +0.02(+0.32%) |
Aug 13, 2015 | 6.561 | 6.578 | 6.511 | 6.540 | 79,868 | -0.04(-0.64%) |
Aug 12, 2015 | 6.519 | 6.586 | 6.506 | 6.582 | 78,054 | +0.04(+0.58%) |
Aug 11, 2015 | 6.561 | 6.632 | 6.532 | 6.544 | 125,056 | -0.06(-0.89%) |
Aug 10, 2015 | 6.565 | 6.654 | 6.565 | 6.603 | 97,891 | +0.05(+0.84%) |
Aug 07, 2015 | 6.565 | 6.590 | 6.536 | 6.548 | 152,802 | -0.02(-0.32%) |
Aug 06, 2015 | 6.641 | 6.641 | 6.553 | 6.569 | 170,090 | -0.07(-1.08%) |
Aug 05, 2015 | 6.620 | 6.658 | 6.586 | 6.641 | 108,344 | +0.04(+0.64%) |
Aug 04, 2015 | 6.607 | 6.654 | 6.582 | 6.599 | 122,940 | +0.01(+0.19%) |
Aug 03, 2015 | 6.624 | 6.662 | 6.578 | 6.586 | 107,597 | -0.04(-0.57%) |
Jul 31, 2015 | 6.641 | 6.670 | 6.611 | 6.624 | 139,425 | +0.02(+0.25%) |
Jul 30, 2015 | 6.632 | 6.662 | 6.574 | 6.607 | 130,328 | -0.03(-0.38%) |
Jul 29, 2015 | 6.590 | 6.632 | 6.557 | 6.632 | 92,180 | +0.04(+0.57%) |
Jul 28, 2015 | 6.548 | 6.611 | 6.489 | 6.595 | 124,329 | +0.08(+1.23%) |
Jul 27, 2015 | 6.532 | 6.569 | 6.498 | 6.515 | 95,813 | -0.04(-0.64%) |
Jul 24, 2015 | 6.624 | 6.662 | 6.544 | 6.557 | 129,374 | -0.07(-1.08%) |
Jul 23, 2015 | 6.670 | 6.721 | 6.616 | 6.628 | 127,827 | -0.03(-0.44%) |
Jul 22, 2015 | 6.645 | 6.683 | 6.637 | 6.658 | 97,356 | -0.03(-0.38%) |
Jul 21, 2015 | 6.679 | 6.704 | 6.675 | 6.683 | 94,384 | -0.01(-0.19%) |
Jul 20, 2015 | 6.721 | 6.733 | 6.687 | 6.696 | 101,648 | -0.04(-0.54%) |
Jul 17, 2015 | 6.750 | 6.771 | 6.729 | 6.732 | 93,212 | -0.02(-0.27%) |
Jul 16, 2015 | 6.746 | 6.775 | 6.717 | 6.750 | 84,446 | +0.04(+0.56%) |
Jul 15, 2015 | 6.708 | 6.736 | 6.696 | 6.712 | 82,705 | -0.01(-0.13%) |
Jul 14, 2015 | 6.717 | 6.750 | 6.708 | 6.721 | 88,278 | -0.00(-0.06%) |
Jul 13, 2015 | 6.624 | 6.742 | 6.607 | 6.725 | 137,732 | +0.13(+1.98%) |
Jul 10, 2015 | 6.582 | 6.616 | 6.582 | 6.595 | 155,013 | +0.06(+0.90%) |
Jul 09, 2015 | 6.679 | 6.679 | 6.527 | 6.536 | 245,080 | -0.04(-0.58%) |
Jul 08, 2015 | 6.616 | 6.639 | 6.574 | 6.574 | 91,942 | -0.12(-1.82%) |
Jul 07, 2015 | 6.700 | 6.708 | 6.624 | 6.696 | 143,400 | +0.03(+0.44%) |
Jul 06, 2015 | 6.683 | 6.699 | 6.645 | 6.666 | 114,357 | -0.04(-0.56%) |
Jul 02, 2015 | 6.738 | 6.704 | 6.704 | 6.704 | 178,802 | -0.04(-0.56%) |