Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.220 | 7.400 | 7.160 | 7.390 | 276,111 | +0.21(+2.92%) |
Nov 27, 2015 | 7.200 | 7.270 | 7.150 | 7.180 | 43,282 | -0.01(-0.14%) |
Nov 25, 2015 | 7.180 | 7.190 | 7.190 | 7.190 | 117,700 | +0.05(+0.70%) |
Nov 24, 2015 | 7.120 | 7.230 | 7.075 | 7.140 | 199,829 | -0.03(-0.42%) |
Nov 23, 2015 | 7.200 | 7.270 | 7.080 | 7.170 | 302,965 | -0.07(-0.97%) |
Nov 20, 2015 | 7.240 | 7.340 | 7.160 | 7.240 | 184,787 | +0.05(+0.70%) |
Nov 19, 2015 | 7.310 | 7.400 | 7.170 | 7.190 | 117,117 | -0.14(-1.91%) |
Nov 18, 2015 | 7.250 | 7.350 | 7.165 | 7.330 | 140,059 | +0.13(+1.81%) |
Nov 17, 2015 | 7.370 | 7.410 | 7.125 | 7.200 | 100,259 | -0.20(-2.70%) |
Nov 16, 2015 | 7.210 | 7.425 | 7.210 | 7.400 | 214,325 | +0.29(+4.08%) |
Nov 13, 2015 | 7.300 | 7.340 | 7.100 | 7.110 | 328,449 | -0.25(-3.40%) |
Nov 12, 2015 | 7.700 | 7.700 | 7.310 | 7.360 | 230,703 | -0.41(-5.28%) |
Nov 11, 2015 | 7.790 | 7.810 | 7.630 | 7.770 | 192,597 | +0.00(+0.00%) |
Nov 10, 2015 | 7.830 | 7.830 | 7.670 | 7.770 | 174,829 | -0.06(-0.77%) |
Nov 09, 2015 | 7.750 | 7.890 | 7.560 | 7.830 | 191,399 | +0.08(+1.03%) |
Nov 06, 2015 | 7.720 | 7.880 | 7.640 | 7.750 | 219,825 | +0.00(+0.00%) |
Nov 05, 2015 | 7.640 | 7.770 | 7.510 | 7.750 | 298,441 | +0.11(+1.44%) |
Nov 04, 2015 | 7.470 | 7.670 | 7.470 | 7.640 | 388,620 | +0.14(+1.87%) |
Nov 03, 2015 | 7.520 | 7.670 | 7.470 | 7.500 | 263,054 | -0.06(-0.79%) |
Nov 02, 2015 | 7.550 | 7.760 | 7.510 | 7.560 | 552,676 | +0.04(+0.53%) |
Oct 30, 2015 | 7.690 | 7.750 | 7.470 | 7.520 | 313,708 | -0.17(-2.21%) |
Oct 29, 2015 | 7.710 | 7.810 | 7.600 | 7.690 | 351,841 | +0.01(+0.13%) |
Oct 28, 2015 | 7.680 | 7.890 | 7.530 | 7.680 | 722,075 | -0.01(-0.13%) |
Oct 27, 2015 | 7.810 | 7.810 | 7.610 | 7.690 | 624,952 | -0.10(-1.28%) |
Oct 26, 2015 | 7.840 | 7.880 | 7.720 | 7.790 | 119,360 | -0.03(-0.38%) |
Oct 23, 2015 | 7.750 | 7.890 | 7.600 | 7.820 | 166,407 | +0.09(+1.16%) |
Oct 22, 2015 | 7.630 | 7.850 | 7.570 | 7.730 | 500,091 | +0.13(+1.71%) |
Oct 21, 2015 | 7.820 | 7.820 | 7.560 | 7.600 | 735,508 | -0.22(-2.81%) |
Oct 20, 2015 | 7.840 | 7.890 | 7.760 | 7.820 | 138,916 | +0.05(+0.64%) |
Oct 19, 2015 | 7.930 | 7.968 | 7.700 | 7.770 | 160,485 | -0.18(-2.26%) |
Oct 16, 2015 | 8.200 | 8.205 | 7.950 | 7.950 | 146,540 | -0.22(-2.69%) |
Oct 15, 2015 | 7.950 | 8.180 | 7.710 | 8.170 | 599,561 | +0.26(+3.29%) |
Oct 14, 2015 | 7.600 | 8.230 | 7.560 | 7.910 | 1,035,284 | +0.45(+6.03%) |
Oct 13, 2015 | 7.490 | 7.600 | 7.365 | 7.460 | 92,562 | -0.07(-0.93%) |
Oct 12, 2015 | 7.520 | 7.530 | 7.420 | 7.530 | 151,984 | +0.01(+0.13%) |
Oct 09, 2015 | 7.530 | 7.560 | 7.430 | 7.520 | 238,510 | +0.01(+0.13%) |
Oct 08, 2015 | 7.580 | 7.590 | 7.420 | 7.510 | 169,078 | -0.09(-1.18%) |
Oct 07, 2015 | 7.510 | 7.650 | 7.470 | 7.600 | 410,879 | +0.12(+1.60%) |
Oct 06, 2015 | 7.510 | 7.580 | 7.440 | 7.480 | 148,177 | -0.06(-0.80%) |
Oct 05, 2015 | 7.310 | 7.590 | 7.250 | 7.540 | 465,178 | +0.29(+4.00%) |
Oct 02, 2015 | 7.300 | 7.370 | 7.220 | 7.250 | 492,513 | -0.01(-0.14%) |
Oct 01, 2015 | 7.600 | 7.630 | 7.250 | 7.260 | 879,918 | -0.34(-4.47%) |
Sep 30, 2015 | 7.630 | 7.630 | 7.410 | 7.600 | 291,748 | +0.03(+0.40%) |
Sep 29, 2015 | 7.800 | 7.800 | 7.550 | 7.570 | 174,670 | -0.21(-2.70%) |
Sep 28, 2015 | 7.830 | 7.970 | 7.760 | 7.780 | 150,380 | -0.10(-1.27%) |
Sep 25, 2015 | 8.070 | 8.130 | 7.820 | 7.880 | 220,565 | -0.12(-1.50%) |
Sep 24, 2015 | 8.000 | 8.060 | 8.000 | 8.000 | 159,410 | -0.01(-0.12%) |
Sep 23, 2015 | 8.100 | 8.110 | 8.000 | 8.010 | 112,408 | -0.10(-1.23%) |
Sep 22, 2015 | 8.150 | 8.200 | 8.000 | 8.110 | 146,794 | -0.11(-1.34%) |
Sep 21, 2015 | 8.220 | 8.300 | 8.190 | 8.220 | 119,514 | +0.05(+0.61%) |
Sep 18, 2015 | 8.240 | 8.370 | 7.980 | 8.170 | 869,989 | -0.17(-2.04%) |
Sep 17, 2015 | 8.400 | 8.460 | 8.330 | 8.340 | 231,066 | -0.08(-0.95%) |
Sep 16, 2015 | 8.460 | 8.510 | 8.410 | 8.420 | 261,991 | -0.04(-0.47%) |
Sep 15, 2015 | 8.460 | 8.500 | 8.410 | 8.460 | 203,663 | +0.02(+0.24%) |
Sep 14, 2015 | 8.440 | 8.510 | 8.360 | 8.440 | 532,381 | +0.00(+0.00%) |
Sep 11, 2015 | 8.400 | 8.470 | 8.350 | 8.440 | 758,544 | -0.03(-0.35%) |
Sep 10, 2015 | 8.450 | 8.500 | 8.400 | 8.470 | 249,532 | +0.00(+0.00%) |
Sep 09, 2015 | 8.570 | 8.590 | 8.420 | 8.470 | 402,095 | -0.03(-0.35%) |
Sep 08, 2015 | 8.340 | 8.510 | 8.300 | 8.500 | 362,207 | +0.26(+3.16%) |
Sep 04, 2015 | 8.350 | 8.240 | 8.240 | 8.240 | 127,300 | -0.19(-2.25%) |
Sep 03, 2015 | 8.410 | 8.510 | 8.370 | 8.430 | 212,166 | +0.03(+0.36%) |
Sep 02, 2015 | 8.440 | 8.450 | 8.370 | 8.400 | 259,383 | +0.06(+0.72%) |