Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.011 | 7.054 | 6.990 | 7.038 | 182,843 | +0.06(+0.84%) |
Nov 27, 2015 | 6.979 | 6.990 | 6.963 | 6.979 | 58,342 | +0.00(+0.00%) |
Nov 25, 2015 | 7.017 | 6.979 | 6.979 | 6.979 | 171,254 | -0.03(-0.38%) |
Nov 24, 2015 | 7.033 | 7.038 | 6.969 | 7.006 | 248,627 | -0.03(-0.38%) |
Nov 23, 2015 | 7.022 | 7.033 | 6.985 | 7.033 | 335,898 | +0.03(+0.38%) |
Nov 20, 2015 | 6.995 | 7.060 | 6.979 | 7.006 | 270,535 | +0.01(+0.08%) |
Nov 19, 2015 | 7.001 | 7.022 | 6.969 | 7.001 | 306,394 | +0.02(+0.28%) |
Nov 18, 2015 | 6.970 | 7.002 | 6.960 | 6.981 | 340,363 | +0.01(+0.15%) |
Nov 17, 2015 | 6.944 | 6.970 | 6.928 | 6.970 | 267,849 | +0.02(+0.23%) |
Nov 16, 2015 | 6.922 | 6.965 | 6.906 | 6.954 | 190,894 | -0.01(-0.08%) |
Nov 13, 2015 | 6.880 | 6.970 | 6.880 | 6.960 | 136,697 | +0.08(+1.16%) |
Nov 12, 2015 | 6.954 | 6.981 | 6.880 | 6.880 | 206,884 | -0.11(-1.53%) |
Nov 11, 2015 | 6.992 | 6.992 | 6.954 | 6.986 | 184,328 | +0.02(+0.31%) |
Nov 10, 2015 | 7.008 | 7.023 | 6.954 | 6.965 | 231,206 | -0.05(-0.76%) |
Nov 09, 2015 | 7.034 | 7.045 | 7.001 | 7.018 | 190,997 | -0.04(-0.53%) |
Nov 06, 2015 | 7.018 | 7.056 | 7.018 | 7.056 | 148,975 | -0.03(-0.38%) |
Nov 05, 2015 | 7.056 | 7.087 | 7.013 | 7.082 | 193,975 | +0.02(+0.23%) |
Nov 04, 2015 | 7.008 | 7.082 | 7.008 | 7.066 | 279,868 | +0.04(+0.61%) |
Nov 03, 2015 | 6.992 | 7.034 | 6.986 | 7.024 | 212,663 | +0.02(+0.30%) |
Nov 02, 2015 | 7.013 | 7.033 | 6.981 | 7.002 | 214,942 | -0.02(-0.30%) |
Oct 30, 2015 | 7.077 | 7.077 | 7.013 | 7.024 | 114,390 | -0.05(-0.75%) |
Oct 29, 2015 | 7.066 | 7.087 | 7.058 | 7.077 | 211,881 | -0.01(-0.08%) |
Oct 28, 2015 | 7.045 | 7.082 | 7.040 | 7.082 | 182,382 | +0.03(+0.45%) |
Oct 27, 2015 | 7.077 | 7.087 | 7.029 | 7.050 | 119,815 | -0.03(-0.38%) |
Oct 26, 2015 | 7.061 | 7.087 | 7.045 | 7.077 | 112,000 | +0.00(+0.00%) |
Oct 23, 2015 | 7.077 | 7.103 | 7.061 | 7.077 | 47,242 | +0.00(+0.00%) |
Oct 22, 2015 | 7.002 | 7.098 | 7.002 | 7.077 | 202,147 | +0.08(+1.14%) |
Oct 21, 2015 | 7.066 | 7.066 | 6.992 | 6.997 | 138,737 | -0.03(-0.41%) |
Oct 20, 2015 | 7.031 | 7.042 | 7.010 | 7.026 | 106,575 | -0.01(-0.15%) |
Oct 19, 2015 | 7.015 | 7.073 | 7.015 | 7.036 | 203,841 | -0.01(-0.08%) |
Oct 16, 2015 | 7.047 | 7.057 | 7.015 | 7.042 | 209,899 | +0.02(+0.23%) |
Oct 15, 2015 | 7.042 | 7.047 | 7.020 | 7.026 | 128,259 | -0.02(-0.30%) |
Oct 14, 2015 | 7.052 | 7.079 | 7.042 | 7.047 | 174,015 | -0.04(-0.60%) |
Oct 13, 2015 | 7.121 | 7.121 | 7.063 | 7.089 | 79,414 | -0.03(-0.37%) |
Oct 12, 2015 | 7.132 | 7.139 | 7.108 | 7.116 | 90,059 | -0.04(-0.52%) |
Oct 09, 2015 | 7.095 | 7.179 | 7.095 | 7.153 | 153,599 | +0.07(+0.97%) |
Oct 08, 2015 | 6.978 | 7.100 | 6.978 | 7.084 | 203,994 | +0.09(+1.29%) |
Oct 07, 2015 | 6.989 | 7.026 | 6.986 | 6.994 | 113,989 | +0.01(+0.08%) |
Oct 06, 2015 | 6.994 | 6.998 | 6.973 | 6.989 | 82,593 | -0.02(-0.23%) |
Oct 05, 2015 | 6.978 | 7.020 | 6.957 | 7.004 | 136,826 | +0.03(+0.38%) |
Oct 02, 2015 | 6.946 | 6.978 | 6.914 | 6.978 | 107,461 | -0.01(-0.15%) |
Oct 01, 2015 | 6.994 | 7.004 | 6.962 | 6.989 | 183,605 | -0.03(-0.38%) |
Sep 30, 2015 | 7.042 | 7.047 | 6.967 | 7.015 | 195,544 | -0.01(-0.08%) |
Sep 29, 2015 | 7.063 | 7.063 | 7.004 | 7.020 | 144,176 | -0.03(-0.45%) |
Sep 28, 2015 | 7.079 | 7.105 | 7.031 | 7.052 | 168,766 | -0.06(-0.82%) |
Sep 25, 2015 | 7.057 | 7.116 | 7.047 | 7.110 | 148,937 | +0.07(+0.98%) |
Sep 24, 2015 | 7.084 | 7.084 | 7.031 | 7.042 | 125,898 | -0.04(-0.60%) |
Sep 23, 2015 | 7.126 | 7.179 | 7.079 | 7.084 | 238,482 | -0.04(-0.60%) |
Sep 22, 2015 | 7.158 | 7.174 | 7.121 | 7.126 | 228,860 | -0.06(-0.81%) |
Sep 21, 2015 | 7.185 | 7.216 | 7.169 | 7.185 | 73,369 | -0.00(-0.03%) |
Sep 18, 2015 | 7.166 | 7.203 | 7.166 | 7.187 | 115,203 | +0.01(+0.15%) |
Sep 17, 2015 | 7.176 | 7.197 | 7.171 | 7.176 | 140,390 | -0.03(-0.37%) |
Sep 16, 2015 | 7.160 | 7.203 | 7.145 | 7.203 | 100,329 | +0.03(+0.37%) |
Sep 15, 2015 | 7.113 | 7.176 | 7.113 | 7.176 | 121,707 | +0.07(+0.96%) |
Sep 14, 2015 | 7.129 | 7.134 | 7.108 | 7.108 | 97,711 | -0.03(-0.37%) |
Sep 11, 2015 | 7.118 | 7.150 | 7.113 | 7.134 | 70,533 | +0.00(+0.00%) |
Sep 10, 2015 | 7.118 | 7.145 | 7.118 | 7.134 | 85,128 | +0.01(+0.15%) |
Sep 09, 2015 | 7.166 | 7.197 | 7.119 | 7.123 | 85,409 | -0.03(-0.44%) |
Sep 08, 2015 | 7.208 | 7.208 | 7.145 | 7.155 | 123,453 | -0.05(-0.73%) |
Sep 04, 2015 | 7.139 | 7.208 | 7.208 | 7.208 | 167,018 | +0.03(+0.44%) |
Sep 03, 2015 | 7.129 | 7.176 | 7.118 | 7.176 | 158,466 | +0.05(+0.67%) |
Sep 02, 2015 | 7.113 | 7.145 | 7.113 | 7.129 | 241,120 | +0.02(+0.30%) |