Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.990 | 6.340 | 5.780 | 5.980 | 1,734,120 | +0.06(+1.01%) |
Sep 29, 2015 | 6.140 | 6.350 | 5.850 | 5.920 | 2,078,479 | -0.24(-3.90%) |
Sep 28, 2015 | 6.560 | 6.560 | 6.070 | 6.160 | 2,199,018 | -0.45(-6.81%) |
Sep 25, 2015 | 7.050 | 7.060 | 6.420 | 6.610 | 1,892,282 | -0.39(-5.57%) |
Sep 24, 2015 | 6.950 | 7.050 | 6.820 | 7.000 | 644,556 | +0.02(+0.29%) |
Sep 23, 2015 | 6.930 | 7.110 | 6.870 | 6.980 | 730,781 | +0.09(+1.31%) |
Sep 22, 2015 | 6.730 | 6.925 | 6.690 | 6.890 | 1,259,744 | +0.08(+1.17%) |
Sep 21, 2015 | 6.960 | 7.130 | 6.770 | 6.810 | 1,574,243 | -0.06(-0.87%) |
Sep 18, 2015 | 6.740 | 6.930 | 6.680 | 6.870 | 1,915,257 | +0.05(+0.73%) |
Sep 17, 2015 | 6.570 | 6.920 | 6.520 | 6.820 | 1,302,541 | +0.22(+3.33%) |
Sep 16, 2015 | 6.610 | 6.680 | 6.530 | 6.600 | 919,845 | -0.02(-0.30%) |
Sep 15, 2015 | 6.610 | 6.670 | 6.480 | 6.620 | 1,114,969 | +0.01(+0.15%) |
Sep 14, 2015 | 6.690 | 6.780 | 6.530 | 6.610 | 916,514 | -0.10(-1.49%) |
Sep 11, 2015 | 6.460 | 6.720 | 6.400 | 6.710 | 1,229,552 | +0.17(+2.60%) |
Sep 10, 2015 | 6.330 | 6.550 | 6.330 | 6.540 | 1,252,913 | +0.21(+3.32%) |
Sep 09, 2015 | 6.490 | 6.490 | 6.290 | 6.330 | 1,315,966 | -0.07(-1.09%) |
Sep 08, 2015 | 6.480 | 6.590 | 6.270 | 6.400 | 1,430,258 | +0.12(+1.91%) |
Sep 04, 2015 | 6.300 | 6.280 | 6.280 | 6.280 | 1,739,900 | -0.09(-1.41%) |
Sep 03, 2015 | 6.650 | 6.820 | 6.340 | 6.370 | 2,919,703 | -0.25(-3.78%) |
Sep 02, 2015 | 7.130 | 7.350 | 6.500 | 6.620 | 3,520,593 | -0.40(-5.70%) |
Sep 01, 2015 | 7.160 | 7.245 | 7.000 | 7.020 | 1,898,199 | -0.25(-3.44%) |
Aug 31, 2015 | 7.590 | 7.640 | 7.240 | 7.270 | 1,054,976 | -0.33(-4.34%) |
Aug 28, 2015 | 7.470 | 7.660 | 7.450 | 7.600 | 1,484,070 | +0.11(+1.47%) |
Aug 27, 2015 | 7.370 | 7.600 | 7.310 | 7.490 | 1,734,506 | +0.17(+2.32%) |
Aug 26, 2015 | 7.080 | 7.320 | 6.910 | 7.320 | 1,496,622 | +0.40(+5.78%) |
Aug 25, 2015 | 7.030 | 7.190 | 6.730 | 6.920 | 2,240,372 | +0.09(+1.32%) |
Aug 24, 2015 | 6.690 | 7.150 | 6.630 | 6.830 | 2,609,728 | -0.16(-2.29%) |
Aug 21, 2015 | 6.660 | 7.200 | 6.660 | 6.990 | 1,957,291 | +0.21(+3.10%) |
Aug 20, 2015 | 6.970 | 7.075 | 6.775 | 6.780 | 1,229,066 | -0.27(-3.83%) |
Aug 19, 2015 | 6.980 | 7.200 | 6.960 | 7.050 | 992,319 | +0.02(+0.28%) |
Aug 18, 2015 | 7.100 | 7.200 | 6.970 | 7.030 | 1,336,378 | -0.07(-0.99%) |
Aug 17, 2015 | 7.190 | 7.340 | 7.000 | 7.100 | 1,885,792 | +0.15(+2.16%) |
Aug 14, 2015 | 7.140 | 7.370 | 6.910 | 6.950 | 3,072,425 | -0.28(-3.87%) |
Aug 13, 2015 | 7.370 | 7.460 | 7.200 | 7.230 | 777,335 | -0.10(-1.36%) |
Aug 12, 2015 | 7.260 | 7.430 | 7.060 | 7.330 | 1,126,305 | -0.05(-0.68%) |
Aug 11, 2015 | 7.350 | 7.520 | 7.280 | 7.380 | 1,091,700 | -0.01(-0.14%) |
Aug 10, 2015 | 7.550 | 7.690 | 7.300 | 7.390 | 1,579,551 | -0.09(-1.20%) |
Aug 07, 2015 | 7.030 | 7.740 | 6.740 | 7.480 | 2,778,580 | +0.50(+7.16%) |
Aug 06, 2015 | 7.050 | 7.100 | 6.980 | 6.980 | 1,430,564 | -0.10(-1.41%) |
Aug 05, 2015 | 7.020 | 7.130 | 6.980 | 7.080 | 529,074 | +0.05(+0.71%) |
Aug 04, 2015 | 7.000 | 7.050 | 6.860 | 7.030 | 628,624 | +0.06(+0.86%) |
Aug 03, 2015 | 6.940 | 6.990 | 6.770 | 6.970 | 650,664 | +0.05(+0.80%) |
Jul 31, 2015 | 6.780 | 7.070 | 6.710 | 6.915 | 625,247 | +0.15(+2.14%) |
Jul 30, 2015 | 6.740 | 6.870 | 6.650 | 6.770 | 629,256 | -0.04(-0.59%) |
Jul 29, 2015 | 7.030 | 7.080 | 6.800 | 6.810 | 955,651 | -0.23(-3.27%) |
Jul 28, 2015 | 6.890 | 7.040 | 6.790 | 7.040 | 726,770 | +0.19(+2.77%) |
Jul 27, 2015 | 6.850 | 7.060 | 6.690 | 6.850 | 686,094 | +0.00(+0.00%) |
Jul 24, 2015 | 7.080 | 7.100 | 6.850 | 6.850 | 859,153 | -0.28(-3.93%) |
Jul 23, 2015 | 7.330 | 7.350 | 7.110 | 7.130 | 468,061 | -0.17(-2.33%) |
Jul 22, 2015 | 7.250 | 7.345 | 7.150 | 7.300 | 387,067 | +0.03(+0.41%) |
Jul 21, 2015 | 7.380 | 7.460 | 7.270 | 7.270 | 583,322 | -0.14(-1.89%) |
Jul 20, 2015 | 7.440 | 7.490 | 7.310 | 7.410 | 671,204 | -0.03(-0.40%) |
Jul 17, 2015 | 7.410 | 7.450 | 7.225 | 7.440 | 745,732 | +0.04(+0.54%) |
Jul 16, 2015 | 7.320 | 7.410 | 7.270 | 7.400 | 998,244 | +0.14(+1.93%) |
Jul 15, 2015 | 7.250 | 7.320 | 7.125 | 7.260 | 588,299 | -0.02(-0.27%) |
Jul 14, 2015 | 7.120 | 7.310 | 7.120 | 7.280 | 397,670 | +0.13(+1.82%) |
Jul 13, 2015 | 7.090 | 7.200 | 7.045 | 7.150 | 533,090 | +0.07(+0.99%) |
Jul 10, 2015 | 7.110 | 7.110 | 6.950 | 7.080 | 391,025 | +0.05(+0.71%) |
Jul 09, 2015 | 6.930 | 7.100 | 6.910 | 7.030 | 685,593 | +0.13(+1.88%) |
Jul 08, 2015 | 7.120 | 7.230 | 6.870 | 6.900 | 1,034,390 | -0.25(-3.50%) |
Jul 07, 2015 | 7.070 | 7.160 | 6.875 | 7.150 | 773,963 | +0.11(+1.56%) |
Jul 06, 2015 | 6.920 | 7.200 | 6.850 | 7.040 | 694,001 | +0.06(+0.86%) |
Jul 02, 2015 | 6.920 | 6.980 | 6.980 | 6.980 | 455,900 | +0.09(+1.31%) |