Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.118 | 8.118 | 8.040 | 8.084 | 1,172,904 | -0.01(-0.11%) |
Nov 27, 2015 | 8.031 | 8.136 | 7.971 | 8.092 | 409,879 | +0.04(+0.54%) |
Nov 25, 2015 | 7.945 | 8.049 | 8.049 | 8.049 | 688,663 | +0.10(+1.31%) |
Nov 24, 2015 | 7.806 | 7.971 | 7.754 | 7.945 | 963,645 | +0.09(+1.10%) |
Nov 23, 2015 | 7.910 | 8.023 | 7.849 | 7.858 | 602,971 | -0.07(-0.88%) |
Nov 20, 2015 | 7.901 | 8.040 | 7.875 | 7.927 | 936,529 | +0.07(+0.88%) |
Nov 19, 2015 | 7.815 | 7.884 | 7.728 | 7.858 | 535,786 | +0.03(+0.33%) |
Nov 18, 2015 | 7.667 | 7.849 | 7.624 | 7.832 | 770,205 | +0.16(+2.15%) |
Nov 17, 2015 | 7.676 | 7.832 | 7.580 | 7.667 | 1,138,046 | +0.03(+0.34%) |
Nov 16, 2015 | 7.520 | 7.650 | 7.494 | 7.641 | 648,043 | +0.11(+1.50%) |
Nov 13, 2015 | 7.424 | 7.667 | 7.416 | 7.528 | 1,008,604 | +0.05(+0.70%) |
Nov 12, 2015 | 7.563 | 7.615 | 7.437 | 7.476 | 1,282,856 | -0.16(-2.05%) |
Nov 11, 2015 | 7.650 | 7.667 | 7.602 | 7.633 | 480,120 | -0.02(-0.23%) |
Nov 10, 2015 | 7.485 | 7.711 | 7.485 | 7.650 | 964,109 | +0.12(+1.61%) |
Nov 09, 2015 | 7.763 | 7.810 | 7.511 | 7.528 | 852,237 | -0.23(-3.02%) |
Nov 06, 2015 | 7.572 | 7.771 | 7.494 | 7.763 | 1,576,126 | +0.13(+1.70%) |
Nov 05, 2015 | 7.771 | 7.797 | 7.304 | 7.633 | 2,235,246 | -0.19(-2.43%) |
Nov 04, 2015 | 7.806 | 7.849 | 7.650 | 7.823 | 1,365,889 | +0.03(+0.33%) |
Nov 03, 2015 | 7.780 | 7.829 | 7.702 | 7.797 | 1,106,902 | +0.01(+0.11%) |
Nov 02, 2015 | 7.598 | 7.788 | 7.589 | 7.788 | 862,283 | +0.17(+2.27%) |
Oct 30, 2015 | 7.624 | 7.693 | 7.559 | 7.615 | 789,202 | -0.01(-0.11%) |
Oct 29, 2015 | 7.511 | 7.658 | 7.509 | 7.624 | 1,062,054 | +0.06(+0.80%) |
Oct 28, 2015 | 7.252 | 7.572 | 7.252 | 7.563 | 584,426 | +0.33(+4.55%) |
Oct 27, 2015 | 7.364 | 7.390 | 7.187 | 7.234 | 757,784 | -0.19(-2.56%) |
Oct 26, 2015 | 7.511 | 7.684 | 7.382 | 7.425 | 854,833 | -0.09(-1.15%) |
Oct 23, 2015 | 7.399 | 7.589 | 7.312 | 7.511 | 1,628,059 | +0.19(+2.60%) |
Oct 22, 2015 | 7.035 | 7.369 | 7.009 | 7.321 | 779,721 | +0.35(+4.96%) |
Oct 21, 2015 | 7.122 | 7.165 | 6.966 | 6.975 | 518,846 | -0.12(-1.71%) |
Oct 20, 2015 | 7.044 | 7.174 | 6.984 | 7.096 | 355,807 | +0.06(+0.86%) |
Oct 19, 2015 | 7.053 | 7.096 | 6.984 | 7.035 | 498,213 | -0.08(-1.09%) |
Oct 16, 2015 | 7.252 | 7.252 | 7.027 | 7.113 | 509,810 | -0.14(-1.91%) |
Oct 15, 2015 | 7.191 | 7.273 | 7.022 | 7.252 | 518,522 | +0.12(+1.70%) |
Oct 14, 2015 | 7.226 | 7.269 | 7.131 | 7.131 | 406,255 | -0.11(-1.55%) |
Oct 13, 2015 | 7.278 | 7.451 | 7.243 | 7.243 | 422,876 | -0.12(-1.65%) |
Oct 12, 2015 | 7.494 | 7.494 | 7.330 | 7.364 | 636,635 | -0.15(-1.96%) |
Oct 09, 2015 | 7.477 | 7.542 | 7.373 | 7.511 | 908,412 | +0.06(+0.81%) |
Oct 08, 2015 | 7.157 | 7.451 | 7.139 | 7.451 | 790,544 | +0.29(+3.99%) |
Oct 07, 2015 | 7.131 | 7.208 | 7.027 | 7.165 | 919,199 | +0.10(+1.35%) |
Oct 06, 2015 | 7.105 | 7.191 | 7.035 | 7.070 | 715,996 | -0.05(-0.73%) |
Oct 05, 2015 | 6.776 | 7.131 | 6.767 | 7.122 | 895,200 | +0.40(+5.92%) |
Oct 02, 2015 | 6.473 | 6.724 | 6.447 | 6.724 | 895,018 | +0.17(+2.64%) |
Oct 01, 2015 | 6.637 | 6.733 | 6.473 | 6.551 | 724,114 | -0.08(-1.17%) |
Sep 30, 2015 | 6.490 | 6.655 | 6.486 | 6.629 | 2,009,780 | +0.17(+2.68%) |
Sep 29, 2015 | 6.551 | 6.611 | 6.395 | 6.456 | 1,454,354 | -0.10(-1.45%) |
Sep 28, 2015 | 6.698 | 6.750 | 6.538 | 6.551 | 1,173,183 | -0.18(-2.70%) |
Sep 25, 2015 | 6.906 | 6.906 | 6.689 | 6.733 | 1,210,830 | -0.08(-1.14%) |
Sep 24, 2015 | 6.733 | 6.845 | 6.646 | 6.810 | 784,720 | +0.00(+0.00%) |
Sep 23, 2015 | 6.984 | 6.992 | 6.771 | 6.810 | 923,497 | -0.14(-1.99%) |
Sep 22, 2015 | 7.122 | 7.208 | 6.854 | 6.949 | 1,250,882 | -0.26(-3.60%) |
Sep 21, 2015 | 7.174 | 7.286 | 7.070 | 7.208 | 639,297 | +0.10(+1.46%) |
Sep 18, 2015 | 7.157 | 7.286 | 7.079 | 7.105 | 1,142,493 | -0.17(-2.38%) |
Sep 17, 2015 | 7.312 | 7.364 | 7.260 | 7.278 | 1,149,607 | -0.06(-0.83%) |
Sep 16, 2015 | 7.330 | 7.356 | 7.269 | 7.338 | 1,756,764 | +0.01(+0.12%) |
Sep 15, 2015 | 7.356 | 7.356 | 7.269 | 7.330 | 1,087,222 | +0.00(+0.00%) |
Sep 14, 2015 | 7.347 | 7.364 | 7.239 | 7.330 | 917,005 | +0.03(+0.36%) |
Sep 11, 2015 | 7.200 | 7.338 | 7.165 | 7.304 | 763,708 | +0.05(+0.72%) |
Sep 10, 2015 | 7.321 | 7.433 | 7.243 | 7.252 | 921,466 | -0.12(-1.64%) |
Sep 09, 2015 | 7.546 | 7.581 | 7.373 | 7.373 | 764,217 | -0.14(-1.84%) |
Sep 08, 2015 | 7.520 | 7.563 | 7.459 | 7.511 | 630,039 | +0.13(+1.76%) |
Sep 04, 2015 | 7.330 | 7.382 | 7.382 | 7.382 | 448,249 | -0.06(-0.81%) |
Sep 03, 2015 | 7.416 | 7.503 | 7.364 | 7.442 | 1,212,001 | +0.03(+0.35%) |
Sep 02, 2015 | 7.503 | 7.503 | 7.356 | 7.416 | 725,561 | +0.03(+0.47%) |