Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.160 | 7.190 | 6.920 | 7.090 | 19,515 | -0.05(-0.70%) |
Nov 27, 2015 | 7.150 | 7.250 | 7.050 | 7.140 | 4,049 | +0.06(+0.85%) |
Nov 25, 2015 | 7.020 | 7.080 | 7.080 | 7.080 | 20,100 | +0.08(+1.14%) |
Nov 24, 2015 | 7.370 | 7.500 | 6.720 | 7.000 | 41,826 | -0.32(-4.37%) |
Nov 23, 2015 | 7.140 | 7.470 | 7.070 | 7.320 | 11,690 | +0.00(+0.00%) |
Nov 20, 2015 | 7.620 | 7.620 | 7.215 | 7.320 | 11,901 | -0.23(-3.05%) |
Nov 19, 2015 | 7.610 | 7.650 | 7.500 | 7.550 | 14,229 | -0.13(-1.69%) |
Nov 18, 2015 | 7.840 | 7.840 | 7.670 | 7.680 | 3,117 | -0.16(-2.04%) |
Nov 17, 2015 | 7.840 | 7.850 | 7.660 | 7.840 | 3,886 | +0.09(+1.16%) |
Nov 16, 2015 | 7.900 | 7.900 | 7.700 | 7.750 | 25,710 | -0.09(-1.15%) |
Nov 13, 2015 | 7.813 | 8.130 | 7.510 | 7.840 | 12,493 | -0.05(-0.63%) |
Nov 12, 2015 | 7.850 | 7.900 | 7.724 | 7.890 | 12,468 | +0.11(+1.45%) |
Nov 11, 2015 | 7.932 | 8.038 | 7.750 | 7.777 | 17,208 | -0.26(-3.27%) |
Nov 10, 2015 | 8.040 | 8.050 | 7.950 | 8.040 | 10,968 | +0.04(+0.50%) |
Nov 09, 2015 | 8.100 | 8.200 | 7.980 | 8.000 | 9,420 | +0.01(+0.13%) |
Nov 06, 2015 | 8.051 | 8.072 | 7.890 | 7.989 | 9,485 | -0.06(-0.75%) |
Nov 05, 2015 | 7.890 | 8.100 | 7.890 | 8.050 | 14,046 | +0.12(+1.45%) |
Nov 04, 2015 | 7.980 | 7.990 | 7.890 | 7.935 | 16,196 | +0.01(+0.19%) |
Nov 03, 2015 | 7.750 | 8.000 | 7.750 | 7.920 | 11,003 | +0.08(+1.02%) |
Nov 02, 2015 | 7.796 | 7.990 | 7.500 | 7.840 | 19,604 | +0.28(+3.70%) |
Oct 30, 2015 | 7.490 | 7.750 | 7.400 | 7.560 | 33,463 | +0.07(+0.93%) |
Oct 29, 2015 | 7.310 | 7.490 | 7.240 | 7.490 | 14,176 | +0.28(+3.88%) |
Oct 28, 2015 | 7.130 | 7.260 | 7.130 | 7.210 | 4,895 | +0.04(+0.56%) |
Oct 27, 2015 | 7.210 | 7.248 | 7.100 | 7.170 | 3,643 | -0.05(-0.66%) |
Oct 26, 2015 | 7.151 | 7.218 | 7.150 | 7.218 | 7,097 | +0.17(+2.38%) |
Oct 23, 2015 | 7.036 | 7.114 | 7.036 | 7.050 | 834 | +0.02(+0.28%) |
Oct 22, 2015 | 7.157 | 7.157 | 7.030 | 7.030 | 7,595 | -0.04(-0.61%) |
Oct 21, 2015 | 7.010 | 7.199 | 6.850 | 7.073 | 8,344 | +0.07(+1.04%) |
Oct 20, 2015 | 6.810 | 7.000 | 6.720 | 7.000 | 18,027 | +0.27(+3.96%) |
Oct 19, 2015 | 6.747 | 6.810 | 6.733 | 6.733 | 7,051 | -0.01(-0.10%) |
Oct 16, 2015 | 6.720 | 6.828 | 6.710 | 6.740 | 5,769 | -0.10(-1.46%) |
Oct 15, 2015 | 6.840 | 6.840 | 6.690 | 6.840 | 4,002 | +0.01(+0.16%) |
Oct 14, 2015 | 6.800 | 6.832 | 6.800 | 6.829 | 2,384 | +0.03(+0.42%) |
Oct 13, 2015 | 6.900 | 6.900 | 6.800 | 6.800 | 4,661 | -0.06(-0.87%) |
Oct 12, 2015 | 6.750 | 6.900 | 6.750 | 6.860 | 4,448 | +0.11(+1.63%) |
Oct 09, 2015 | 6.725 | 6.869 | 6.725 | 6.750 | 1,891 | +0.03(+0.45%) |
Oct 08, 2015 | 6.800 | 6.800 | 6.670 | 6.720 | 2,018 | -0.04(-0.59%) |
Oct 07, 2015 | 6.790 | 6.860 | 6.750 | 6.760 | 5,011 | -0.11(-1.60%) |
Oct 06, 2015 | 6.850 | 6.870 | 6.800 | 6.870 | 3,702 | +0.06(+0.88%) |
Oct 05, 2015 | 6.740 | 6.820 | 6.710 | 6.810 | 4,843 | +0.08(+1.19%) |
Oct 02, 2015 | 6.720 | 6.900 | 6.689 | 6.730 | 4,026 | -0.02(-0.30%) |
Oct 01, 2015 | 6.750 | 6.750 | 6.750 | 6.750 | 915 | +0.08(+1.14%) |
Sep 30, 2015 | 6.680 | 6.750 | 6.600 | 6.674 | 2,582 | +0.07(+1.12%) |
Sep 29, 2015 | 6.640 | 6.735 | 6.600 | 6.600 | 1,081 | -0.03(-0.45%) |
Sep 28, 2015 | 6.820 | 6.859 | 6.590 | 6.630 | 2,775 | -0.28(-4.05%) |
Sep 25, 2015 | 6.801 | 6.910 | 6.630 | 6.910 | 3,981 | +0.21(+3.13%) |
Sep 24, 2015 | 6.670 | 6.763 | 6.670 | 6.700 | 1,256 | +0.00(+0.00%) |
Sep 23, 2015 | 6.750 | 6.950 | 6.700 | 6.700 | 5,580 | -0.01(-0.12%) |
Sep 22, 2015 | 6.650 | 6.708 | 6.650 | 6.708 | 1,844 | +0.11(+1.64%) |
Sep 21, 2015 | 6.700 | 6.790 | 6.600 | 6.600 | 11,286 | -0.02(-0.30%) |
Sep 18, 2015 | 6.790 | 6.800 | 6.620 | 6.620 | 14,056 | -0.17(-2.50%) |
Sep 17, 2015 | 6.790 | 6.790 | 6.620 | 6.790 | 1,634 | +0.03(+0.44%) |
Sep 16, 2015 | 6.980 | 6.980 | 6.600 | 6.760 | 9,384 | -0.23(-3.29%) |
Sep 15, 2015 | 6.860 | 6.990 | 6.688 | 6.990 | 2,744 | +0.03(+0.43%) |
Sep 14, 2015 | 7.000 | 7.000 | 6.600 | 6.960 | 6,175 | +0.02(+0.29%) |
Sep 11, 2015 | 6.770 | 7.000 | 6.600 | 6.940 | 7,949 | +0.31(+4.68%) |
Sep 10, 2015 | 6.925 | 7.100 | 6.596 | 6.630 | 10,786 | -0.31(-4.47%) |
Sep 09, 2015 | 6.690 | 7.250 | 6.680 | 6.940 | 13,335 | +0.17(+2.51%) |
Sep 08, 2015 | 6.860 | 6.990 | 6.511 | 6.770 | 9,542 | +0.11(+1.65%) |
Sep 04, 2015 | 6.560 | 6.660 | 6.660 | 6.660 | 18,000 | +0.03(+0.45%) |
Sep 03, 2015 | 6.750 | 6.830 | 6.530 | 6.630 | 5,999 | -0.17(-2.50%) |
Sep 02, 2015 | 6.710 | 6.860 | 6.700 | 6.800 | 2,239 | +0.05(+0.74%) |