Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.834 | 8.130 | 7.686 | 8.090 | 1,880,970 | +0.24(+3.01%) |
Oct 29, 2015 | 7.322 | 8.011 | 7.085 | 7.854 | 4,088,922 | +1.43(+22.24%) |
Oct 28, 2015 | 6.464 | 6.701 | 6.336 | 6.425 | 1,036,517 | +0.03(+0.46%) |
Oct 27, 2015 | 6.977 | 6.977 | 6.385 | 6.395 | 1,064,089 | -0.63(-8.98%) |
Oct 26, 2015 | 7.085 | 7.154 | 6.927 | 7.026 | 484,482 | -0.07(-0.97%) |
Oct 23, 2015 | 6.927 | 7.105 | 6.898 | 7.095 | 531,989 | +0.23(+3.30%) |
Oct 22, 2015 | 6.760 | 6.927 | 6.760 | 6.868 | 466,346 | +0.13(+1.90%) |
Oct 21, 2015 | 6.996 | 7.038 | 6.730 | 6.740 | 407,167 | -0.24(-3.39%) |
Oct 20, 2015 | 6.740 | 7.011 | 6.671 | 6.977 | 555,441 | +0.28(+4.12%) |
Oct 19, 2015 | 6.770 | 6.819 | 6.632 | 6.701 | 336,942 | -0.05(-0.73%) |
Oct 16, 2015 | 6.957 | 6.986 | 6.582 | 6.750 | 419,308 | -0.20(-2.84%) |
Oct 15, 2015 | 6.691 | 6.987 | 6.612 | 6.947 | 621,805 | +0.28(+4.14%) |
Oct 14, 2015 | 6.730 | 6.884 | 6.632 | 6.671 | 499,616 | -0.03(-0.44%) |
Oct 13, 2015 | 6.799 | 6.868 | 6.651 | 6.701 | 446,546 | -0.10(-1.45%) |
Oct 12, 2015 | 6.760 | 6.888 | 6.671 | 6.799 | 443,576 | +0.07(+1.02%) |
Oct 09, 2015 | 6.671 | 6.873 | 6.622 | 6.730 | 779,672 | +0.11(+1.64%) |
Oct 08, 2015 | 6.701 | 6.789 | 6.523 | 6.622 | 658,215 | -0.06(-0.88%) |
Oct 07, 2015 | 6.454 | 6.686 | 6.415 | 6.681 | 1,117,130 | +0.21(+3.20%) |
Oct 06, 2015 | 6.228 | 6.494 | 6.218 | 6.474 | 801,648 | +0.27(+4.29%) |
Oct 05, 2015 | 6.060 | 6.257 | 6.031 | 6.208 | 660,527 | +0.18(+2.94%) |
Oct 02, 2015 | 5.774 | 6.031 | 5.765 | 6.031 | 630,469 | +0.22(+3.73%) |
Oct 01, 2015 | 6.050 | 6.119 | 5.794 | 5.814 | 680,468 | -0.25(-4.07%) |
Sep 30, 2015 | 6.031 | 6.080 | 5.893 | 6.060 | 897,520 | +0.11(+1.82%) |
Sep 29, 2015 | 6.060 | 6.090 | 5.912 | 5.952 | 2,160,076 | -0.10(-1.63%) |
Sep 28, 2015 | 6.267 | 6.277 | 5.981 | 6.050 | 957,939 | -0.27(-4.21%) |
Sep 25, 2015 | 6.395 | 6.435 | 6.178 | 6.316 | 1,219,221 | +0.01(+0.16%) |
Sep 24, 2015 | 6.651 | 6.681 | 6.080 | 6.307 | 1,651,824 | -0.34(-5.19%) |
Sep 23, 2015 | 6.681 | 6.760 | 6.632 | 6.651 | 867,051 | -0.03(-0.44%) |
Sep 22, 2015 | 6.651 | 6.750 | 6.602 | 6.681 | 1,390,603 | +0.02(+0.30%) |
Sep 21, 2015 | 6.799 | 6.868 | 6.642 | 6.661 | 1,460,252 | -0.10(-1.46%) |
Sep 18, 2015 | 6.819 | 6.878 | 6.740 | 6.760 | 1,361,773 | -0.17(-2.42%) |
Sep 17, 2015 | 6.996 | 7.115 | 6.908 | 6.927 | 725,875 | -0.09(-1.26%) |
Sep 16, 2015 | 6.770 | 7.223 | 6.750 | 7.016 | 952,951 | +0.22(+3.19%) |
Sep 15, 2015 | 6.770 | 6.918 | 6.740 | 6.799 | 518,925 | +0.02(+0.29%) |
Sep 14, 2015 | 6.701 | 6.819 | 6.651 | 6.780 | 908,920 | +0.10(+1.55%) |
Sep 11, 2015 | 6.651 | 6.720 | 6.632 | 6.676 | 432,924 | +0.02(+0.37%) |
Sep 10, 2015 | 6.651 | 6.770 | 6.642 | 6.651 | 399,151 | -0.01(-0.15%) |
Sep 09, 2015 | 6.799 | 6.849 | 6.651 | 6.661 | 637,722 | -0.09(-1.31%) |
Sep 08, 2015 | 6.849 | 6.947 | 6.716 | 6.750 | 561,865 | -0.03(-0.44%) |
Sep 04, 2015 | 6.898 | 6.780 | 6.780 | 6.780 | 460,420 | -0.22(-3.10%) |
Sep 03, 2015 | 6.888 | 7.085 | 6.878 | 6.996 | 1,320,471 | +0.17(+2.45%) |
Sep 02, 2015 | 6.898 | 7.046 | 6.681 | 6.829 | 2,372,833 | -0.05(-0.72%) |
Sep 01, 2015 | 7.134 | 7.233 | 6.878 | 6.878 | 1,172,102 | -0.46(-6.31%) |
Aug 31, 2015 | 7.026 | 7.430 | 6.957 | 7.341 | 1,129,370 | +0.27(+3.76%) |
Aug 28, 2015 | 6.947 | 7.182 | 6.927 | 7.075 | 583,953 | +0.07(+0.98%) |
Aug 27, 2015 | 6.858 | 7.016 | 6.730 | 7.006 | 948,309 | +0.20(+2.89%) |
Aug 26, 2015 | 6.789 | 6.858 | 6.651 | 6.809 | 955,935 | +0.16(+2.37%) |
Aug 25, 2015 | 6.868 | 6.888 | 6.607 | 6.651 | 1,272,882 | +0.02(+0.30%) |
Aug 24, 2015 | 6.336 | 6.819 | 6.228 | 6.632 | 1,467,871 | +0.04(+0.60%) |
Aug 21, 2015 | 6.445 | 6.661 | 6.425 | 6.592 | 818,447 | +0.01(+0.15%) |
Aug 20, 2015 | 6.681 | 6.711 | 6.573 | 6.582 | 778,736 | -0.15(-2.20%) |
Aug 19, 2015 | 6.671 | 6.789 | 6.597 | 6.730 | 544,447 | -0.02(-0.29%) |
Aug 18, 2015 | 6.878 | 6.888 | 6.730 | 6.750 | 319,842 | -0.13(-1.86%) |
Aug 17, 2015 | 6.789 | 6.996 | 6.760 | 6.878 | 438,462 | +0.04(+0.58%) |
Aug 14, 2015 | 6.651 | 6.868 | 6.632 | 6.839 | 588,836 | +0.18(+2.66%) |
Aug 13, 2015 | 6.809 | 6.888 | 6.651 | 6.661 | 951,190 | -0.14(-2.03%) |
Aug 12, 2015 | 6.671 | 6.819 | 6.637 | 6.799 | 799,003 | +0.02(+0.29%) |
Aug 11, 2015 | 6.780 | 6.888 | 6.651 | 6.780 | 619,886 | -0.07(-1.01%) |
Aug 10, 2015 | 6.681 | 6.947 | 6.681 | 6.849 | 762,194 | +0.20(+2.96%) |
Aug 07, 2015 | 6.819 | 6.839 | 6.632 | 6.651 | 1,134,661 | -0.04(-0.59%) |
Aug 06, 2015 | 6.582 | 6.765 | 6.494 | 6.691 | 1,352,643 | +0.09(+1.34%) |
Aug 05, 2015 | 6.918 | 7.036 | 6.523 | 6.602 | 1,874,857 | -0.25(-3.60%) |
Aug 04, 2015 | 6.977 | 7.134 | 6.701 | 6.849 | 1,301,197 | -0.16(-2.25%) |