Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.200 | 9.390 | 9.180 | 9.320 | 1,053,566 | +0.26(+2.87%) |
Nov 27, 2015 | 9.070 | 9.320 | 8.930 | 9.060 | 230,212 | -0.16(-1.74%) |
Nov 25, 2015 | 9.080 | 9.220 | 9.220 | 9.220 | 671,400 | +0.08(+0.88%) |
Nov 24, 2015 | 9.080 | 9.403 | 9.080 | 9.140 | 712,541 | +0.07(+0.77%) |
Nov 23, 2015 | 8.830 | 9.090 | 8.710 | 9.070 | 921,049 | +0.24(+2.72%) |
Nov 20, 2015 | 8.790 | 9.060 | 8.760 | 8.830 | 868,530 | +0.04(+0.46%) |
Nov 19, 2015 | 8.900 | 9.020 | 8.620 | 8.790 | 513,631 | -0.22(-2.44%) |
Nov 18, 2015 | 8.790 | 9.090 | 8.750 | 9.010 | 594,096 | +0.32(+3.68%) |
Nov 17, 2015 | 9.010 | 9.090 | 8.655 | 8.690 | 724,238 | -0.33(-3.66%) |
Nov 16, 2015 | 8.770 | 9.060 | 8.540 | 9.020 | 1,522,825 | +0.31(+3.56%) |
Nov 13, 2015 | 8.430 | 8.840 | 8.340 | 8.710 | 1,185,134 | +0.22(+2.59%) |
Nov 12, 2015 | 8.570 | 8.730 | 8.420 | 8.490 | 747,062 | -0.12(-1.39%) |
Nov 11, 2015 | 8.810 | 8.860 | 8.330 | 8.610 | 724,713 | -0.19(-2.16%) |
Nov 10, 2015 | 8.280 | 8.850 | 8.190 | 8.800 | 2,692,537 | +0.96(+12.24%) |
Nov 09, 2015 | 7.960 | 8.020 | 7.640 | 7.840 | 1,164,640 | -0.11(-1.38%) |
Nov 06, 2015 | 7.670 | 7.950 | 7.010 | 7.950 | 1,778,296 | +1.06(+15.38%) |
Nov 05, 2015 | 7.060 | 7.230 | 6.840 | 6.890 | 513,015 | -0.21(-2.96%) |
Nov 04, 2015 | 7.090 | 7.200 | 6.870 | 7.100 | 789,918 | +0.02(+0.28%) |
Nov 03, 2015 | 7.050 | 7.340 | 7.050 | 7.080 | 748,868 | +0.06(+0.85%) |
Nov 02, 2015 | 6.690 | 7.090 | 6.690 | 7.020 | 511,194 | +0.28(+4.15%) |
Oct 30, 2015 | 6.640 | 6.790 | 6.380 | 6.740 | 452,513 | +0.14(+2.12%) |
Oct 29, 2015 | 6.800 | 6.960 | 6.530 | 6.600 | 613,513 | -0.24(-3.51%) |
Oct 28, 2015 | 6.590 | 6.870 | 6.550 | 6.840 | 476,449 | +0.33(+5.07%) |
Oct 27, 2015 | 6.570 | 6.750 | 6.410 | 6.510 | 332,024 | -0.16(-2.40%) |
Oct 26, 2015 | 6.950 | 6.960 | 6.600 | 6.670 | 308,287 | -0.31(-4.44%) |
Oct 23, 2015 | 6.890 | 7.080 | 6.750 | 6.980 | 394,466 | +0.04(+0.58%) |
Oct 22, 2015 | 6.900 | 7.130 | 6.790 | 6.940 | 399,892 | +0.10(+1.46%) |
Oct 21, 2015 | 7.060 | 7.100 | 6.830 | 6.840 | 337,662 | -0.27(-3.80%) |
Oct 20, 2015 | 6.950 | 7.130 | 6.820 | 7.110 | 362,659 | +0.24(+3.49%) |
Oct 19, 2015 | 7.130 | 7.200 | 6.800 | 6.870 | 580,884 | -0.25(-3.51%) |
Oct 16, 2015 | 7.300 | 7.320 | 6.940 | 7.120 | 437,874 | -0.20(-2.73%) |
Oct 15, 2015 | 7.050 | 7.325 | 6.930 | 7.320 | 341,129 | +0.25(+3.54%) |
Oct 14, 2015 | 6.900 | 7.230 | 6.890 | 7.070 | 561,541 | +0.12(+1.73%) |
Oct 13, 2015 | 6.880 | 7.240 | 6.850 | 6.950 | 292,866 | -0.02(-0.29%) |
Oct 12, 2015 | 7.390 | 7.390 | 6.630 | 6.970 | 541,774 | -0.40(-5.43%) |
Oct 09, 2015 | 7.010 | 7.490 | 6.940 | 7.370 | 759,711 | +0.38(+5.44%) |
Oct 08, 2015 | 6.720 | 7.030 | 6.580 | 6.990 | 638,615 | +0.27(+4.02%) |
Oct 07, 2015 | 6.920 | 7.125 | 6.510 | 6.720 | 694,506 | -0.09(-1.32%) |
Oct 06, 2015 | 6.510 | 6.890 | 6.490 | 6.810 | 512,574 | +0.32(+4.93%) |
Oct 05, 2015 | 6.320 | 6.560 | 6.190 | 6.490 | 423,402 | +0.24(+3.84%) |
Oct 02, 2015 | 5.690 | 6.260 | 5.660 | 6.250 | 420,480 | +0.45(+7.76%) |
Oct 01, 2015 | 6.020 | 6.180 | 5.790 | 5.800 | 475,270 | -0.11(-1.86%) |
Sep 30, 2015 | 6.040 | 6.080 | 5.740 | 5.910 | 520,971 | -0.09(-1.50%) |
Sep 29, 2015 | 6.090 | 6.320 | 5.990 | 6.000 | 554,358 | -0.09(-1.48%) |
Sep 28, 2015 | 6.290 | 6.300 | 6.080 | 6.090 | 406,726 | -0.22(-3.49%) |
Sep 25, 2015 | 6.590 | 6.650 | 6.210 | 6.310 | 641,484 | -0.25(-3.81%) |
Sep 24, 2015 | 6.510 | 6.670 | 6.420 | 6.560 | 423,018 | +0.01(+0.15%) |
Sep 23, 2015 | 6.800 | 6.820 | 6.530 | 6.550 | 385,671 | -0.20(-2.96%) |
Sep 22, 2015 | 6.720 | 6.940 | 6.640 | 6.750 | 397,734 | -0.08(-1.17%) |
Sep 21, 2015 | 6.860 | 6.990 | 6.670 | 6.830 | 605,386 | +0.00(+0.00%) |
Sep 18, 2015 | 6.880 | 6.920 | 6.680 | 6.830 | 1,478,734 | -0.18(-2.57%) |
Sep 17, 2015 | 7.000 | 7.310 | 6.890 | 7.010 | 643,930 | -0.02(-0.28%) |
Sep 16, 2015 | 6.970 | 7.280 | 6.960 | 7.030 | 526,419 | +0.12(+1.74%) |
Sep 15, 2015 | 6.770 | 7.080 | 6.770 | 6.910 | 347,479 | +0.11(+1.62%) |
Sep 14, 2015 | 6.870 | 6.960 | 6.650 | 6.800 | 340,868 | -0.15(-2.16%) |
Sep 11, 2015 | 7.060 | 7.170 | 6.840 | 6.950 | 484,705 | -0.26(-3.61%) |
Sep 10, 2015 | 7.090 | 7.320 | 6.970 | 7.210 | 390,926 | +0.05(+0.70%) |
Sep 09, 2015 | 7.350 | 7.690 | 7.050 | 7.160 | 714,722 | -0.14(-1.92%) |
Sep 08, 2015 | 7.350 | 7.500 | 7.160 | 7.300 | 629,821 | +0.03(+0.41%) |
Sep 04, 2015 | 7.220 | 7.270 | 7.270 | 7.270 | 425,400 | -0.11(-1.49%) |
Sep 03, 2015 | 7.420 | 7.620 | 7.265 | 7.380 | 566,745 | -0.12(-1.60%) |
Sep 02, 2015 | 7.400 | 7.560 | 7.140 | 7.500 | 840,641 | +0.26(+3.59%) |