Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.519 | 7.541 | 7.438 | 7.497 | 15,891,975 | -0.02(-0.29%) |
Nov 27, 2015 | 7.460 | 7.526 | 7.401 | 7.519 | 6,946,837 | +0.06(+0.79%) |
Nov 25, 2015 | 7.497 | 7.460 | 7.460 | 7.460 | 11,601,468 | -0.03(-0.39%) |
Nov 24, 2015 | 7.401 | 7.519 | 7.386 | 7.489 | 18,714,648 | +0.04(+0.50%) |
Nov 23, 2015 | 7.475 | 7.534 | 7.430 | 7.452 | 13,844,823 | +0.00(+0.00%) |
Nov 20, 2015 | 7.549 | 7.563 | 7.415 | 7.452 | 20,559,304 | -0.04(-0.59%) |
Nov 19, 2015 | 7.415 | 7.556 | 7.260 | 7.497 | 43,349,244 | +0.04(+0.50%) |
Nov 18, 2015 | 7.319 | 7.460 | 7.275 | 7.460 | 26,156,500 | +0.16(+2.23%) |
Nov 17, 2015 | 7.297 | 7.401 | 7.282 | 7.297 | 18,033,422 | +0.04(+0.61%) |
Nov 16, 2015 | 7.142 | 7.260 | 7.112 | 7.253 | 16,810,612 | +0.07(+1.03%) |
Nov 13, 2015 | 7.238 | 7.268 | 7.149 | 7.179 | 17,774,322 | -0.07(-0.92%) |
Nov 12, 2015 | 7.297 | 7.319 | 7.231 | 7.245 | 20,643,806 | -0.11(-1.51%) |
Nov 11, 2015 | 7.475 | 7.519 | 7.349 | 7.356 | 16,373,695 | -0.09(-1.19%) |
Nov 10, 2015 | 7.378 | 7.475 | 7.290 | 7.445 | 19,183,882 | +0.06(+0.80%) |
Nov 09, 2015 | 7.452 | 7.541 | 7.319 | 7.386 | 24,254,652 | -0.10(-1.38%) |
Nov 06, 2015 | 7.401 | 7.547 | 7.401 | 7.489 | 32,125,054 | +0.30(+4.11%) |
Nov 05, 2015 | 7.098 | 7.245 | 7.083 | 7.194 | 28,011,834 | +0.10(+1.46%) |
Nov 04, 2015 | 7.083 | 7.127 | 7.047 | 7.090 | 15,916,094 | +0.04(+0.52%) |
Nov 03, 2015 | 7.061 | 7.127 | 7.024 | 7.053 | 15,035,488 | -0.03(-0.42%) |
Nov 02, 2015 | 6.979 | 7.098 | 6.935 | 7.083 | 17,641,350 | +0.17(+2.46%) |
Oct 30, 2015 | 7.112 | 7.149 | 6.831 | 6.913 | 31,486,108 | -0.21(-3.01%) |
Oct 29, 2015 | 7.149 | 7.216 | 7.112 | 7.127 | 19,900,490 | -0.01(-0.21%) |
Oct 28, 2015 | 6.846 | 7.164 | 6.831 | 7.142 | 24,301,146 | +0.31(+4.55%) |
Oct 27, 2015 | 6.846 | 6.883 | 6.772 | 6.831 | 12,274,600 | -0.06(-0.86%) |
Oct 26, 2015 | 6.987 | 7.016 | 6.857 | 6.891 | 12,228,829 | -0.10(-1.38%) |
Oct 23, 2015 | 6.861 | 6.994 | 6.824 | 6.987 | 22,550,538 | +0.18(+2.61%) |
Oct 22, 2015 | 6.721 | 6.876 | 6.721 | 6.809 | 23,998,474 | +0.13(+1.99%) |
Oct 21, 2015 | 6.772 | 6.846 | 6.669 | 6.676 | 22,073,736 | -0.13(-1.95%) |
Oct 20, 2015 | 6.728 | 6.876 | 6.669 | 6.809 | 34,158,692 | +0.20(+3.02%) |
Oct 19, 2015 | 6.661 | 6.743 | 6.602 | 6.610 | 16,781,652 | -0.06(-0.89%) |
Oct 16, 2015 | 6.750 | 6.765 | 6.624 | 6.669 | 21,270,878 | -0.04(-0.66%) |
Oct 15, 2015 | 6.580 | 6.728 | 6.536 | 6.713 | 23,943,808 | +0.19(+2.95%) |
Oct 14, 2015 | 6.647 | 6.661 | 6.469 | 6.521 | 21,504,412 | -0.12(-1.78%) |
Oct 13, 2015 | 6.698 | 6.735 | 6.639 | 6.639 | 16,757,555 | -0.07(-1.10%) |
Oct 12, 2015 | 6.698 | 6.743 | 6.665 | 6.713 | 14,274,030 | -0.01(-0.11%) |
Oct 09, 2015 | 6.824 | 6.883 | 6.684 | 6.721 | 15,188,099 | -0.13(-1.84%) |
Oct 08, 2015 | 6.780 | 6.868 | 6.728 | 6.846 | 20,759,448 | +0.04(+0.54%) |
Oct 07, 2015 | 6.765 | 6.861 | 6.717 | 6.809 | 20,870,030 | +0.09(+1.32%) |
Oct 06, 2015 | 6.669 | 6.750 | 6.647 | 6.721 | 18,393,458 | +0.04(+0.55%) |
Oct 05, 2015 | 6.639 | 6.728 | 6.602 | 6.684 | 25,362,878 | +0.10(+1.46%) |
Oct 02, 2015 | 6.477 | 6.587 | 6.314 | 6.587 | 29,011,818 | -0.09(-1.33%) |
Oct 01, 2015 | 6.661 | 6.706 | 6.584 | 6.676 | 19,763,776 | +0.01(+0.22%) |
Sep 30, 2015 | 6.684 | 6.698 | 6.565 | 6.661 | 20,022,176 | +0.13(+2.04%) |
Sep 29, 2015 | 6.513 | 6.580 | 6.462 | 6.528 | 16,914,018 | +0.02(+0.34%) |
Sep 28, 2015 | 6.684 | 6.691 | 6.506 | 6.506 | 17,615,374 | -0.21(-3.08%) |
Sep 25, 2015 | 6.713 | 6.757 | 6.669 | 6.713 | 16,686,608 | +0.12(+1.79%) |
Sep 24, 2015 | 6.521 | 6.610 | 6.494 | 6.595 | 14,267,010 | -0.02(-0.34%) |
Sep 23, 2015 | 6.565 | 6.698 | 6.565 | 6.617 | 14,519,284 | +0.02(+0.34%) |
Sep 22, 2015 | 6.602 | 6.698 | 6.550 | 6.595 | 19,583,436 | -0.13(-1.87%) |
Sep 21, 2015 | 6.676 | 6.794 | 6.661 | 6.721 | 20,943,270 | +0.11(+1.68%) |
Sep 18, 2015 | 6.772 | 6.787 | 6.595 | 6.610 | 38,378,316 | -0.26(-3.77%) |
Sep 17, 2015 | 7.061 | 7.116 | 6.824 | 6.868 | 47,652,044 | -0.21(-2.93%) |
Sep 16, 2015 | 7.186 | 7.186 | 6.972 | 7.075 | 23,442,866 | -0.12(-1.64%) |
Sep 15, 2015 | 7.142 | 7.220 | 7.127 | 7.194 | 22,055,822 | +0.10(+1.46%) |
Sep 14, 2015 | 7.001 | 7.171 | 6.979 | 7.090 | 23,774,270 | +0.06(+0.84%) |
Sep 11, 2015 | 6.972 | 7.046 | 6.950 | 7.031 | 17,487,258 | -0.01(-0.10%) |
Sep 10, 2015 | 6.868 | 7.083 | 6.868 | 7.038 | 22,088,860 | +0.13(+1.93%) |
Sep 09, 2015 | 7.112 | 7.142 | 6.883 | 6.905 | 14,512,081 | -0.09(-1.27%) |
Sep 08, 2015 | 6.957 | 7.009 | 6.877 | 6.994 | 13,640,943 | +0.19(+2.81%) |
Sep 04, 2015 | 6.869 | 6.803 | 6.803 | 6.803 | 16,987,920 | -0.12(-1.80%) |
Sep 03, 2015 | 6.884 | 7.042 | 6.840 | 6.928 | 18,133,496 | +0.07(+0.96%) |
Sep 02, 2015 | 6.869 | 6.884 | 6.708 | 6.862 | 16,424,768 | +0.10(+1.41%) |