Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.166 | 7.732 | 7.090 | 7.524 | 85,131 | +0.32(+4.38%) |
Nov 27, 2015 | 7.123 | 7.255 | 7.057 | 7.208 | 39,445 | -0.01(-0.13%) |
Nov 25, 2015 | 7.237 | 7.218 | 7.218 | 7.218 | 39,453 | -0.05(-0.67%) |
Nov 24, 2015 | 7.248 | 7.351 | 7.084 | 7.267 | 47,485 | +0.05(+0.65%) |
Nov 23, 2015 | 7.253 | 7.360 | 7.033 | 7.220 | 42,907 | -0.07(-1.03%) |
Nov 20, 2015 | 7.145 | 7.472 | 7.140 | 7.295 | 35,088 | +0.07(+0.91%) |
Nov 19, 2015 | 7.014 | 7.234 | 6.975 | 7.229 | 40,559 | +0.11(+1.58%) |
Nov 18, 2015 | 7.486 | 7.496 | 7.024 | 7.117 | 50,794 | -0.27(-3.67%) |
Nov 17, 2015 | 7.758 | 7.870 | 7.365 | 7.388 | 58,232 | -0.37(-4.82%) |
Nov 16, 2015 | 7.898 | 7.903 | 7.674 | 7.762 | 34,620 | -0.14(-1.78%) |
Nov 13, 2015 | 8.113 | 8.174 | 7.903 | 7.903 | 23,117 | -0.23(-2.87%) |
Nov 12, 2015 | 8.150 | 8.277 | 8.034 | 8.136 | 45,214 | -0.21(-2.47%) |
Nov 11, 2015 | 8.277 | 8.347 | 7.996 | 8.342 | 161,535 | +0.08(+1.02%) |
Nov 10, 2015 | 8.174 | 8.370 | 8.136 | 8.258 | 33,162 | +0.12(+1.44%) |
Nov 09, 2015 | 8.207 | 8.300 | 8.136 | 8.141 | 44,312 | +0.00(+0.00%) |
Nov 06, 2015 | 8.146 | 8.412 | 8.136 | 8.141 | 18,545 | -0.02(-0.23%) |
Nov 05, 2015 | 8.146 | 8.380 | 8.136 | 8.160 | 37,193 | +0.01(+0.17%) |
Nov 04, 2015 | 8.155 | 8.281 | 8.136 | 8.146 | 14,852 | -0.02(-0.29%) |
Nov 03, 2015 | 8.174 | 8.370 | 8.136 | 8.169 | 88,152 | +0.20(+2.52%) |
Nov 02, 2015 | 8.038 | 8.253 | 7.968 | 7.968 | 85,784 | -0.11(-1.39%) |
Oct 30, 2015 | 8.024 | 8.136 | 7.903 | 8.080 | 28,136 | +0.07(+0.82%) |
Oct 29, 2015 | 8.034 | 8.202 | 7.987 | 8.015 | 21,855 | -0.12(-1.44%) |
Oct 28, 2015 | 7.973 | 8.398 | 7.973 | 8.132 | 44,603 | +0.21(+2.67%) |
Oct 27, 2015 | 8.266 | 8.266 | 7.437 | 7.920 | 87,878 | -0.29(-3.57%) |
Oct 26, 2015 | 8.394 | 8.394 | 8.139 | 8.213 | 44,911 | -0.14(-1.67%) |
Oct 23, 2015 | 8.222 | 8.483 | 8.222 | 8.352 | 93,074 | +0.09(+1.13%) |
Oct 22, 2015 | 8.380 | 8.380 | 8.134 | 8.260 | 34,399 | +0.00(+0.00%) |
Oct 21, 2015 | 8.366 | 8.443 | 8.181 | 8.260 | 30,776 | -0.12(-1.44%) |
Oct 20, 2015 | 8.236 | 8.799 | 8.181 | 8.380 | 66,180 | +0.21(+2.62%) |
Oct 19, 2015 | 8.232 | 8.287 | 8.115 | 8.167 | 28,014 | -0.09(-1.12%) |
Oct 16, 2015 | 8.636 | 8.655 | 7.958 | 8.260 | 45,610 | -0.42(-4.82%) |
Oct 15, 2015 | 8.246 | 8.678 | 7.953 | 8.678 | 68,721 | +0.60(+7.42%) |
Oct 14, 2015 | 7.925 | 8.208 | 7.725 | 8.078 | 120,989 | +0.10(+1.22%) |
Oct 13, 2015 | 8.078 | 8.403 | 7.935 | 7.981 | 55,324 | -0.10(-1.21%) |
Oct 12, 2015 | 8.366 | 8.366 | 8.101 | 8.078 | 57,443 | -0.27(-3.23%) |
Oct 09, 2015 | 8.762 | 8.762 | 8.278 | 8.348 | 43,029 | -0.43(-4.87%) |
Oct 08, 2015 | 8.599 | 8.808 | 8.404 | 8.775 | 50,683 | +0.16(+1.83%) |
Oct 07, 2015 | 7.855 | 8.906 | 7.809 | 8.617 | 104,500 | +0.68(+8.61%) |
Oct 06, 2015 | 7.414 | 8.041 | 7.348 | 7.934 | 94,422 | +0.54(+7.36%) |
Oct 05, 2015 | 7.088 | 7.437 | 7.065 | 7.390 | 46,662 | +0.32(+4.47%) |
Oct 02, 2015 | 6.972 | 7.111 | 6.856 | 7.074 | 24,849 | +0.07(+1.00%) |
Oct 01, 2015 | 7.206 | 7.276 | 6.990 | 7.005 | 27,235 | -0.19(-2.65%) |
Sep 30, 2015 | 7.237 | 7.414 | 7.111 | 7.195 | 36,452 | -0.20(-2.76%) |
Sep 29, 2015 | 7.060 | 7.414 | 6.844 | 7.400 | 95,223 | +0.35(+5.01%) |
Sep 28, 2015 | 7.098 | 7.190 | 7.042 | 7.046 | 27,379 | -0.10(-1.40%) |
Sep 25, 2015 | 7.137 | 7.188 | 7.068 | 7.147 | 19,739 | -0.06(-0.87%) |
Sep 24, 2015 | 7.133 | 7.322 | 7.117 | 7.209 | 24,793 | -0.05(-0.73%) |
Sep 23, 2015 | 7.207 | 7.281 | 6.976 | 7.262 | 49,176 | +0.06(+0.77%) |
Sep 22, 2015 | 6.916 | 7.207 | 6.893 | 7.207 | 24,464 | +0.16(+2.30%) |
Sep 21, 2015 | 7.008 | 7.068 | 6.869 | 7.045 | 33,101 | +0.15(+2.14%) |
Sep 18, 2015 | 7.022 | 7.160 | 6.772 | 6.897 | 48,107 | -0.21(-2.99%) |
Sep 17, 2015 | 7.073 | 7.193 | 7.073 | 7.110 | 9,472 | -0.15(-2.04%) |
Sep 16, 2015 | 6.745 | 7.276 | 6.745 | 7.258 | 36,247 | +0.51(+7.60%) |
Sep 15, 2015 | 7.013 | 7.146 | 6.611 | 6.745 | 45,756 | -0.23(-3.25%) |
Sep 14, 2015 | 6.786 | 6.985 | 6.786 | 6.971 | 22,650 | +0.18(+2.65%) |
Sep 11, 2015 | 6.860 | 6.943 | 6.791 | 6.791 | 21,267 | -0.16(-2.26%) |
Sep 10, 2015 | 6.930 | 7.027 | 6.874 | 6.948 | 18,150 | -0.00(-0.07%) |
Sep 09, 2015 | 6.930 | 7.244 | 6.860 | 6.953 | 68,444 | +0.02(+0.27%) |
Sep 08, 2015 | 6.930 | 7.165 | 6.886 | 6.934 | 13,022 | -0.05(-0.73%) |
Sep 04, 2015 | 6.772 | 6.985 | 6.985 | 6.985 | 22,728 | +0.16(+2.30%) |
Sep 03, 2015 | 7.036 | 7.207 | 6.800 | 6.828 | 20,494 | -0.30(-4.21%) |
Sep 02, 2015 | 7.202 | 7.290 | 6.832 | 7.128 | 47,540 | -0.15(-2.04%) |