Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.370 | 7.418 | 7.303 | 7.389 | 577,770 | +0.02(+0.26%) |
Nov 27, 2015 | 7.322 | 7.379 | 7.274 | 7.370 | 152,384 | +0.03(+0.39%) |
Nov 25, 2015 | 7.379 | 7.341 | 7.341 | 7.341 | 193,252 | -0.01(-0.13%) |
Nov 24, 2015 | 7.437 | 7.475 | 7.293 | 7.350 | 167,301 | -0.12(-1.67%) |
Nov 23, 2015 | 7.322 | 7.475 | 7.264 | 7.475 | 314,627 | +0.11(+1.43%) |
Nov 20, 2015 | 7.312 | 7.456 | 7.188 | 7.370 | 347,728 | +0.09(+1.18%) |
Nov 19, 2015 | 7.274 | 7.446 | 7.251 | 7.283 | 323,665 | -0.02(-0.26%) |
Nov 18, 2015 | 7.188 | 7.322 | 7.005 | 7.303 | 621,280 | +0.17(+2.42%) |
Nov 17, 2015 | 7.312 | 7.312 | 7.130 | 7.130 | 246,933 | -0.20(-2.75%) |
Nov 16, 2015 | 7.120 | 7.350 | 7.092 | 7.331 | 311,364 | +0.18(+2.55%) |
Nov 13, 2015 | 7.523 | 7.580 | 7.120 | 7.149 | 554,497 | -0.41(-5.45%) |
Nov 12, 2015 | 7.418 | 7.667 | 7.341 | 7.561 | 352,277 | +0.10(+1.28%) |
Nov 11, 2015 | 7.600 | 7.763 | 7.465 | 7.465 | 406,208 | -0.01(-0.13%) |
Nov 10, 2015 | 7.724 | 7.763 | 7.360 | 7.475 | 517,629 | -0.29(-3.70%) |
Nov 09, 2015 | 7.370 | 7.954 | 7.303 | 7.763 | 1,314,296 | +0.36(+4.92%) |
Nov 06, 2015 | 7.207 | 7.446 | 7.101 | 7.398 | 623,681 | +0.12(+1.58%) |
Nov 05, 2015 | 7.283 | 7.370 | 6.996 | 7.283 | 642,684 | +0.00(+0.00%) |
Nov 04, 2015 | 7.283 | 7.398 | 7.207 | 7.283 | 559,484 | +0.04(+0.53%) |
Nov 03, 2015 | 7.360 | 7.552 | 7.063 | 7.245 | 999,418 | -0.12(-1.69%) |
Nov 02, 2015 | 6.881 | 7.638 | 6.747 | 7.370 | 1,838,272 | +0.49(+7.10%) |
Oct 30, 2015 | 6.143 | 6.977 | 6.114 | 6.881 | 2,847,946 | +1.26(+22.53%) |
Oct 29, 2015 | 5.692 | 5.817 | 5.482 | 5.616 | 639,087 | -0.10(-1.68%) |
Oct 28, 2015 | 5.779 | 5.932 | 5.587 | 5.712 | 588,145 | +0.07(+1.19%) |
Oct 27, 2015 | 6.047 | 6.085 | 5.539 | 5.645 | 486,346 | -0.43(-7.10%) |
Oct 26, 2015 | 5.855 | 6.095 | 5.779 | 6.076 | 349,939 | +0.22(+3.76%) |
Oct 23, 2015 | 6.114 | 6.114 | 5.740 | 5.855 | 329,310 | -0.17(-2.86%) |
Oct 22, 2015 | 5.788 | 6.095 | 5.769 | 6.028 | 336,474 | +0.29(+5.01%) |
Oct 21, 2015 | 6.172 | 6.172 | 5.731 | 5.740 | 360,225 | -0.40(-6.55%) |
Oct 20, 2015 | 5.961 | 6.181 | 5.942 | 6.143 | 383,562 | +0.16(+2.72%) |
Oct 19, 2015 | 6.028 | 6.095 | 5.836 | 5.980 | 237,804 | -0.06(-0.95%) |
Oct 16, 2015 | 5.884 | 6.114 | 5.827 | 6.038 | 311,650 | +0.21(+3.62%) |
Oct 15, 2015 | 5.817 | 5.990 | 5.779 | 5.827 | 309,039 | +0.06(+1.00%) |
Oct 14, 2015 | 5.913 | 5.999 | 5.750 | 5.769 | 252,639 | -0.09(-1.47%) |
Oct 13, 2015 | 5.894 | 5.961 | 5.788 | 5.855 | 232,148 | -0.05(-0.81%) |
Oct 12, 2015 | 6.152 | 6.181 | 5.884 | 5.903 | 152,301 | -0.25(-4.05%) |
Oct 09, 2015 | 6.076 | 6.229 | 6.028 | 6.152 | 257,645 | +0.11(+1.74%) |
Oct 08, 2015 | 6.124 | 6.143 | 5.980 | 6.047 | 291,068 | -0.07(-1.10%) |
Oct 07, 2015 | 6.038 | 6.239 | 5.942 | 6.114 | 452,713 | +0.14(+2.41%) |
Oct 06, 2015 | 6.133 | 6.220 | 5.951 | 5.970 | 424,143 | -0.25(-4.01%) |
Oct 05, 2015 | 5.750 | 6.268 | 5.740 | 6.220 | 445,317 | +0.45(+7.81%) |
Oct 02, 2015 | 5.520 | 5.769 | 5.443 | 5.769 | 425,713 | +0.18(+3.26%) |
Oct 01, 2015 | 5.798 | 5.798 | 5.510 | 5.587 | 226,688 | -0.15(-2.67%) |
Sep 30, 2015 | 5.606 | 5.846 | 5.453 | 5.740 | 691,303 | +0.17(+3.10%) |
Sep 29, 2015 | 5.894 | 5.903 | 5.472 | 5.568 | 471,347 | -0.30(-5.07%) |
Sep 28, 2015 | 5.817 | 5.913 | 5.731 | 5.865 | 403,793 | +0.05(+0.82%) |
Sep 25, 2015 | 6.306 | 6.325 | 5.808 | 5.817 | 376,502 | -0.40(-6.47%) |
Sep 24, 2015 | 6.200 | 6.248 | 6.133 | 6.220 | 199,628 | -0.03(-0.46%) |
Sep 23, 2015 | 6.344 | 6.354 | 6.133 | 6.248 | 234,600 | -0.05(-0.76%) |
Sep 22, 2015 | 6.392 | 6.497 | 6.173 | 6.296 | 284,839 | -0.15(-2.38%) |
Sep 21, 2015 | 6.421 | 6.603 | 6.344 | 6.450 | 249,806 | +0.07(+1.05%) |
Sep 18, 2015 | 6.277 | 6.651 | 6.268 | 6.383 | 1,128,845 | +0.02(+0.30%) |
Sep 17, 2015 | 6.248 | 6.526 | 6.181 | 6.363 | 398,888 | +0.12(+1.84%) |
Sep 16, 2015 | 6.306 | 6.383 | 6.143 | 6.248 | 241,016 | -0.07(-1.06%) |
Sep 15, 2015 | 6.229 | 6.411 | 6.172 | 6.315 | 202,196 | +0.08(+1.23%) |
Sep 14, 2015 | 6.315 | 6.373 | 6.191 | 6.239 | 232,938 | -0.07(-1.06%) |
Sep 11, 2015 | 6.220 | 6.411 | 6.133 | 6.306 | 344,655 | +0.07(+1.08%) |
Sep 10, 2015 | 6.287 | 6.363 | 6.105 | 6.239 | 378,445 | -0.06(-0.91%) |
Sep 09, 2015 | 6.507 | 6.670 | 6.277 | 6.296 | 415,334 | -0.17(-2.67%) |
Sep 08, 2015 | 6.239 | 6.469 | 6.239 | 6.469 | 321,940 | +0.34(+5.47%) |
Sep 04, 2015 | 6.143 | 6.133 | 6.133 | 6.133 | 212,869 | -0.12(-1.84%) |
Sep 03, 2015 | 6.220 | 6.411 | 6.181 | 6.248 | 222,242 | +0.05(+0.77%) |
Sep 02, 2015 | 6.181 | 6.277 | 6.038 | 6.200 | 433,007 | +0.11(+1.73%) |