Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.949 | 6.979 | 6.932 | 6.949 | 2,051,437 | +0.00(+0.00%) |
Nov 27, 2015 | 6.960 | 6.972 | 6.926 | 6.949 | 998,494 | +0.05(+0.66%) |
Nov 25, 2015 | 6.847 | 6.904 | 6.904 | 6.904 | 2,119,558 | +0.01(+0.16%) |
Nov 24, 2015 | 6.836 | 6.921 | 6.830 | 6.892 | 2,486,956 | +0.03(+0.50%) |
Nov 23, 2015 | 6.892 | 6.921 | 6.841 | 6.858 | 2,109,748 | -0.19(-2.73%) |
Nov 20, 2015 | 7.119 | 7.136 | 7.040 | 7.051 | 2,035,934 | -0.07(-1.03%) |
Nov 19, 2015 | 7.113 | 7.153 | 7.096 | 7.125 | 1,740,045 | +0.02(+0.32%) |
Nov 18, 2015 | 7.153 | 7.167 | 7.023 | 7.102 | 2,816,621 | -0.08(-1.10%) |
Nov 17, 2015 | 7.164 | 7.232 | 7.147 | 7.181 | 3,097,699 | +0.12(+1.68%) |
Nov 16, 2015 | 6.989 | 7.068 | 6.989 | 7.062 | 1,743,622 | -0.14(-1.97%) |
Nov 13, 2015 | 7.193 | 7.238 | 7.159 | 7.204 | 2,003,498 | +0.19(+2.72%) |
Nov 12, 2015 | 7.019 | 7.074 | 7.000 | 7.013 | 1,762,173 | -0.12(-1.69%) |
Nov 11, 2015 | 7.167 | 7.200 | 7.131 | 7.134 | 1,462,815 | +0.05(+0.78%) |
Nov 10, 2015 | 7.063 | 7.090 | 7.041 | 7.079 | 3,408,777 | +0.04(+0.62%) |
Nov 09, 2015 | 7.101 | 7.101 | 6.997 | 7.035 | 3,448,444 | -0.12(-1.61%) |
Nov 06, 2015 | 7.178 | 7.211 | 7.096 | 7.151 | 3,488,236 | -0.19(-2.62%) |
Nov 05, 2015 | 7.409 | 7.420 | 7.338 | 7.343 | 2,437,990 | +0.01(+0.07%) |
Nov 04, 2015 | 7.415 | 7.420 | 7.321 | 7.338 | 2,350,289 | -0.05(-0.67%) |
Nov 03, 2015 | 7.288 | 7.437 | 7.272 | 7.387 | 4,519,178 | +0.08(+1.05%) |
Nov 02, 2015 | 7.321 | 7.338 | 7.277 | 7.310 | 1,899,636 | +0.07(+0.99%) |
Oct 30, 2015 | 7.206 | 7.294 | 7.200 | 7.239 | 1,484,422 | +0.04(+0.61%) |
Oct 29, 2015 | 7.173 | 7.217 | 7.167 | 7.195 | 1,015,080 | -0.01(-0.15%) |
Oct 28, 2015 | 7.167 | 7.283 | 7.140 | 7.206 | 1,756,227 | +0.05(+0.77%) |
Oct 27, 2015 | 7.162 | 7.194 | 7.140 | 7.151 | 1,351,895 | -0.14(-1.96%) |
Oct 26, 2015 | 7.250 | 7.310 | 7.250 | 7.294 | 1,310,517 | +0.02(+0.23%) |
Oct 23, 2015 | 7.299 | 7.321 | 7.233 | 7.277 | 1,757,288 | +0.11(+1.53%) |
Oct 22, 2015 | 7.090 | 7.211 | 7.063 | 7.167 | 2,363,700 | +0.26(+3.82%) |
Oct 21, 2015 | 6.925 | 6.953 | 6.887 | 6.903 | 1,440,164 | -0.02(-0.24%) |
Oct 20, 2015 | 6.936 | 6.947 | 6.890 | 6.920 | 2,309,668 | -0.13(-1.79%) |
Oct 19, 2015 | 7.019 | 7.046 | 7.002 | 7.046 | 1,605,669 | -0.07(-0.93%) |
Oct 16, 2015 | 7.046 | 7.118 | 7.035 | 7.112 | 2,757,891 | +0.10(+1.49%) |
Oct 15, 2015 | 6.947 | 7.011 | 6.920 | 7.008 | 2,422,236 | +0.05(+0.79%) |
Oct 14, 2015 | 6.991 | 7.013 | 6.931 | 6.953 | 3,016,896 | -0.12(-1.63%) |
Oct 13, 2015 | 7.052 | 7.145 | 7.046 | 7.068 | 1,966,878 | -0.12(-1.61%) |
Oct 12, 2015 | 7.200 | 7.222 | 7.173 | 7.184 | 2,249,711 | -0.02(-0.31%) |
Oct 09, 2015 | 7.140 | 7.206 | 7.129 | 7.206 | 5,075,633 | +0.16(+2.26%) |
Oct 08, 2015 | 6.925 | 7.057 | 6.914 | 7.046 | 2,544,578 | -0.03(-0.39%) |
Oct 07, 2015 | 7.096 | 7.162 | 7.043 | 7.074 | 6,677,256 | +0.07(+0.94%) |
Oct 06, 2015 | 6.925 | 7.041 | 6.925 | 7.008 | 2,222,040 | +0.08(+1.11%) |
Oct 05, 2015 | 6.892 | 6.936 | 6.876 | 6.931 | 2,151,874 | +0.33(+5.00%) |
Oct 02, 2015 | 6.442 | 6.601 | 6.409 | 6.601 | 2,811,457 | +0.05(+0.84%) |
Oct 01, 2015 | 6.596 | 6.607 | 6.480 | 6.546 | 2,315,357 | -0.07(-1.08%) |
Sep 30, 2015 | 6.618 | 6.634 | 6.568 | 6.618 | 2,438,314 | +0.03(+0.50%) |
Sep 29, 2015 | 6.563 | 6.601 | 6.535 | 6.585 | 2,432,758 | +0.03(+0.42%) |
Sep 28, 2015 | 6.596 | 6.607 | 6.552 | 6.557 | 2,456,652 | -0.13(-1.89%) |
Sep 25, 2015 | 6.733 | 6.755 | 6.665 | 6.684 | 2,241,176 | +0.08(+1.25%) |
Sep 24, 2015 | 6.574 | 6.626 | 6.530 | 6.601 | 2,976,610 | -0.03(-0.41%) |
Sep 23, 2015 | 6.695 | 6.711 | 6.596 | 6.629 | 2,889,488 | -0.07(-0.99%) |
Sep 22, 2015 | 6.766 | 6.766 | 6.645 | 6.695 | 7,337,873 | -0.23(-3.26%) |
Sep 21, 2015 | 6.953 | 6.980 | 6.881 | 6.920 | 1,700,329 | -0.08(-1.10%) |
Sep 18, 2015 | 7.052 | 7.079 | 6.975 | 6.997 | 4,590,936 | -0.30(-4.14%) |
Sep 17, 2015 | 7.277 | 7.354 | 7.189 | 7.299 | 8,029,986 | +0.07(+0.91%) |
Sep 16, 2015 | 7.206 | 7.263 | 7.189 | 7.233 | 3,285,016 | +0.08(+1.08%) |
Sep 15, 2015 | 7.123 | 7.184 | 7.110 | 7.156 | 2,698,856 | +0.05(+0.77%) |
Sep 14, 2015 | 7.162 | 7.167 | 7.063 | 7.101 | 2,385,052 | -0.09(-1.22%) |
Sep 11, 2015 | 7.162 | 7.195 | 7.134 | 7.189 | 1,167,384 | -0.12(-1.65%) |
Sep 10, 2015 | 7.305 | 7.332 | 7.272 | 7.310 | 1,759,826 | -0.09(-1.19%) |
Sep 09, 2015 | 7.547 | 7.568 | 7.393 | 7.398 | 2,085,900 | -0.04(-0.52%) |
Sep 08, 2015 | 7.382 | 7.448 | 7.376 | 7.437 | 2,923,965 | +0.24(+3.28%) |
Sep 04, 2015 | 7.222 | 7.200 | 7.200 | 7.200 | 2,125,755 | -0.15(-2.02%) |
Sep 03, 2015 | 7.354 | 7.409 | 7.310 | 7.349 | 3,730,760 | -0.02(-0.30%) |
Sep 02, 2015 | 7.420 | 7.437 | 7.316 | 7.371 | 6,864,112 | -0.12(-1.61%) |