Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.905 | 7.121 | 6.895 | 7.033 | 100,480 | +0.18(+2.58%) |
Nov 27, 2015 | 6.777 | 6.964 | 6.758 | 6.856 | 21,502 | -0.09(-1.27%) |
Nov 25, 2015 | 6.964 | 6.944 | 6.944 | 6.944 | 150,273 | -0.07(-0.98%) |
Nov 24, 2015 | 6.905 | 7.045 | 6.905 | 7.013 | 51,995 | +0.22(+3.18%) |
Nov 23, 2015 | 6.728 | 6.855 | 6.728 | 6.797 | 33,074 | +0.01(+0.14%) |
Nov 20, 2015 | 7.072 | 7.097 | 6.758 | 6.787 | 56,472 | -0.24(-3.36%) |
Nov 19, 2015 | 6.885 | 7.072 | 6.777 | 7.023 | 243,924 | +0.20(+2.88%) |
Nov 18, 2015 | 6.708 | 6.875 | 6.610 | 6.826 | 213,707 | +0.15(+2.21%) |
Nov 17, 2015 | 6.993 | 7.003 | 6.669 | 6.679 | 246,623 | -0.34(-4.90%) |
Nov 16, 2015 | 7.072 | 7.239 | 6.993 | 7.023 | 175,722 | -0.07(-0.97%) |
Nov 13, 2015 | 7.013 | 7.160 | 7.003 | 7.092 | 85,352 | +0.03(+0.42%) |
Nov 12, 2015 | 6.993 | 7.209 | 6.974 | 7.062 | 80,181 | -0.06(-0.83%) |
Nov 11, 2015 | 7.043 | 7.180 | 7.013 | 7.121 | 116,273 | +0.10(+1.39%) |
Nov 10, 2015 | 7.160 | 7.184 | 6.994 | 7.023 | 142,673 | -0.19(-2.58%) |
Nov 09, 2015 | 7.121 | 7.234 | 6.982 | 7.209 | 206,297 | +0.11(+1.52%) |
Nov 06, 2015 | 7.219 | 7.248 | 7.092 | 7.101 | 90,176 | -0.28(-3.85%) |
Nov 05, 2015 | 7.601 | 7.601 | 7.366 | 7.385 | 134,046 | -0.24(-3.21%) |
Nov 04, 2015 | 7.758 | 7.875 | 7.601 | 7.630 | 58,328 | -0.14(-1.77%) |
Nov 03, 2015 | 7.611 | 7.836 | 7.611 | 7.768 | 70,894 | +0.00(+0.00%) |
Nov 02, 2015 | 7.679 | 7.830 | 7.611 | 7.768 | 255,294 | +0.04(+0.51%) |
Oct 30, 2015 | 7.807 | 7.944 | 7.728 | 7.728 | 164,661 | -0.10(-1.25%) |
Oct 29, 2015 | 8.042 | 8.120 | 7.764 | 7.826 | 104,037 | -0.30(-3.73%) |
Oct 28, 2015 | 8.414 | 8.639 | 8.032 | 8.130 | 191,322 | -0.16(-1.89%) |
Oct 27, 2015 | 8.264 | 8.434 | 8.218 | 8.287 | 67,129 | -0.04(-0.47%) |
Oct 26, 2015 | 8.522 | 8.649 | 8.312 | 8.326 | 66,442 | -0.20(-2.30%) |
Oct 23, 2015 | 9.139 | 9.139 | 8.394 | 8.522 | 263,829 | +0.05(+0.58%) |
Oct 22, 2015 | 8.659 | 8.737 | 8.326 | 8.473 | 339,682 | +0.06(+0.70%) |
Oct 21, 2015 | 8.600 | 8.620 | 8.375 | 8.414 | 102,047 | -0.25(-2.94%) |
Oct 20, 2015 | 8.394 | 8.879 | 8.394 | 8.669 | 144,562 | +0.27(+3.27%) |
Oct 19, 2015 | 8.600 | 8.775 | 8.326 | 8.394 | 64,323 | -0.25(-2.94%) |
Oct 16, 2015 | 9.041 | 9.070 | 8.649 | 8.649 | 47,671 | -0.39(-4.33%) |
Oct 15, 2015 | 8.914 | 9.100 | 8.701 | 9.041 | 59,055 | -0.03(-0.32%) |
Oct 14, 2015 | 8.816 | 9.080 | 8.571 | 9.070 | 85,576 | +0.58(+6.81%) |
Oct 13, 2015 | 8.463 | 8.747 | 8.463 | 8.492 | 83,111 | +0.02(+0.23%) |
Oct 12, 2015 | 8.914 | 8.914 | 8.404 | 8.473 | 66,415 | -0.31(-3.57%) |
Oct 09, 2015 | 8.669 | 8.816 | 8.541 | 8.786 | 125,554 | +0.32(+3.82%) |
Oct 08, 2015 | 8.257 | 8.718 | 8.257 | 8.463 | 76,591 | +0.03(+0.35%) |
Oct 07, 2015 | 8.463 | 8.512 | 8.228 | 8.434 | 53,367 | +0.04(+0.47%) |
Oct 06, 2015 | 8.277 | 8.502 | 8.277 | 8.394 | 49,238 | +0.22(+2.63%) |
Oct 05, 2015 | 8.042 | 8.218 | 7.973 | 8.179 | 121,374 | +0.17(+2.08%) |
Oct 02, 2015 | 7.709 | 8.012 | 7.621 | 8.012 | 45,808 | +0.60(+8.06%) |
Oct 01, 2015 | 7.601 | 7.748 | 7.366 | 7.415 | 83,220 | -0.24(-3.20%) |
Sep 30, 2015 | 7.288 | 7.660 | 6.857 | 7.660 | 30,226 | +0.24(+3.17%) |
Sep 29, 2015 | 7.562 | 7.629 | 7.425 | 7.425 | 12,833 | -0.09(-1.17%) |
Sep 28, 2015 | 7.513 | 7.699 | 7.484 | 7.513 | 85,727 | -0.21(-2.67%) |
Sep 25, 2015 | 7.885 | 7.982 | 7.679 | 7.719 | 18,574 | -0.24(-3.07%) |
Sep 24, 2015 | 7.601 | 8.042 | 7.601 | 7.963 | 64,295 | +0.50(+6.69%) |
Sep 23, 2015 | 7.679 | 7.679 | 7.425 | 7.464 | 31,014 | -0.12(-1.55%) |
Sep 22, 2015 | 7.650 | 7.690 | 7.542 | 7.581 | 33,357 | -0.26(-3.37%) |
Sep 21, 2015 | 8.022 | 8.022 | 7.846 | 7.846 | 22,401 | -0.24(-2.91%) |
Sep 18, 2015 | 8.169 | 8.287 | 8.032 | 8.081 | 36,440 | +0.04(+0.49%) |
Sep 17, 2015 | 7.670 | 8.140 | 7.670 | 8.042 | 30,889 | +0.22(+2.75%) |
Sep 16, 2015 | 7.679 | 7.865 | 7.650 | 7.826 | 182,381 | +0.30(+4.04%) |
Sep 15, 2015 | 7.532 | 7.768 | 7.513 | 7.523 | 18,893 | -0.05(-0.65%) |
Sep 14, 2015 | 7.532 | 7.777 | 7.499 | 7.572 | 30,304 | -0.04(-0.51%) |
Sep 11, 2015 | 7.483 | 7.611 | 7.405 | 7.611 | 107,821 | +0.02(+0.26%) |
Sep 10, 2015 | 7.670 | 7.807 | 7.562 | 7.591 | 198,544 | +0.02(+0.26%) |
Sep 09, 2015 | 7.885 | 7.885 | 7.552 | 7.572 | 55,963 | -0.50(-6.19%) |
Sep 08, 2015 | 7.728 | 8.130 | 7.572 | 8.071 | 123,108 | +0.49(+6.46%) |
Sep 04, 2015 | 7.640 | 7.581 | 7.581 | 7.581 | 42,674 | -0.09(-1.15%) |
Sep 03, 2015 | 7.728 | 7.905 | 7.640 | 7.670 | 54,989 | -0.17(-2.13%) |
Sep 02, 2015 | 7.836 | 7.885 | 7.650 | 7.836 | 354,723 | +0.02(+0.25%) |