Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.017 | 7.114 | 6.925 | 6.982 | 349,583 | -0.05(-0.65%) |
Nov 27, 2015 | 6.942 | 7.039 | 6.874 | 7.028 | 97,704 | +0.13(+1.82%) |
Nov 25, 2015 | 6.925 | 6.902 | 6.902 | 6.902 | 306,273 | -0.06(-0.82%) |
Nov 24, 2015 | 6.811 | 6.995 | 6.742 | 6.959 | 247,403 | +0.07(+1.08%) |
Nov 23, 2015 | 6.931 | 7.114 | 6.817 | 6.885 | 316,782 | -0.10(-1.39%) |
Nov 20, 2015 | 7.148 | 7.154 | 6.965 | 6.982 | 171,530 | -0.15(-2.16%) |
Nov 19, 2015 | 7.085 | 7.177 | 6.999 | 7.137 | 197,122 | +0.01(+0.16%) |
Nov 18, 2015 | 7.205 | 7.239 | 7.011 | 7.125 | 254,841 | -0.12(-1.66%) |
Nov 17, 2015 | 7.434 | 7.484 | 7.148 | 7.245 | 253,322 | -0.19(-2.61%) |
Nov 16, 2015 | 7.342 | 7.439 | 7.205 | 7.439 | 208,479 | +0.07(+1.01%) |
Nov 13, 2015 | 7.222 | 7.519 | 7.165 | 7.365 | 257,407 | +0.13(+1.74%) |
Nov 12, 2015 | 7.548 | 7.571 | 7.222 | 7.239 | 472,941 | -0.35(-4.59%) |
Nov 11, 2015 | 7.697 | 7.748 | 7.554 | 7.588 | 214,630 | -0.06(-0.75%) |
Nov 10, 2015 | 7.719 | 7.831 | 7.554 | 7.645 | 265,656 | -0.12(-1.55%) |
Nov 09, 2015 | 7.874 | 7.925 | 7.574 | 7.765 | 329,243 | -0.16(-2.02%) |
Nov 06, 2015 | 7.948 | 8.022 | 7.834 | 7.925 | 186,145 | -0.05(-0.64%) |
Nov 05, 2015 | 8.028 | 8.154 | 7.839 | 7.977 | 327,923 | -0.01(-0.07%) |
Nov 04, 2015 | 8.142 | 8.177 | 7.897 | 7.982 | 293,588 | -0.18(-2.17%) |
Nov 03, 2015 | 8.199 | 8.325 | 8.033 | 8.159 | 188,282 | -0.04(-0.49%) |
Nov 02, 2015 | 8.102 | 8.451 | 8.067 | 8.199 | 357,107 | +0.16(+1.99%) |
Oct 30, 2015 | 8.125 | 8.137 | 8.005 | 8.039 | 219,039 | -0.05(-0.57%) |
Oct 29, 2015 | 8.091 | 8.222 | 8.057 | 8.085 | 205,029 | -0.05(-0.56%) |
Oct 28, 2015 | 8.022 | 8.222 | 7.942 | 8.131 | 211,725 | +0.13(+1.57%) |
Oct 27, 2015 | 8.125 | 8.148 | 7.964 | 8.005 | 207,999 | -0.21(-2.51%) |
Oct 26, 2015 | 8.428 | 8.428 | 8.119 | 8.211 | 292,856 | -0.20(-2.38%) |
Oct 23, 2015 | 8.297 | 8.559 | 8.119 | 8.411 | 358,607 | +0.21(+2.58%) |
Oct 22, 2015 | 8.485 | 8.628 | 8.108 | 8.199 | 495,733 | -0.05(-0.55%) |
Oct 21, 2015 | 8.308 | 8.414 | 8.171 | 8.245 | 236,005 | -0.03(-0.41%) |
Oct 20, 2015 | 8.365 | 8.485 | 8.222 | 8.279 | 192,516 | +0.01(+0.14%) |
Oct 19, 2015 | 8.354 | 8.354 | 8.154 | 8.268 | 257,006 | -0.10(-1.16%) |
Oct 16, 2015 | 8.331 | 8.421 | 8.163 | 8.365 | 366,587 | +0.03(+0.34%) |
Oct 15, 2015 | 8.186 | 8.387 | 8.124 | 8.337 | 330,662 | +0.21(+2.55%) |
Oct 14, 2015 | 8.007 | 8.238 | 7.962 | 8.130 | 236,389 | +0.16(+2.04%) |
Oct 13, 2015 | 7.782 | 7.995 | 7.732 | 7.967 | 460,032 | +0.14(+1.79%) |
Oct 12, 2015 | 7.788 | 7.984 | 7.710 | 7.827 | 309,477 | +0.04(+0.50%) |
Oct 09, 2015 | 7.788 | 7.878 | 7.732 | 7.788 | 332,963 | +0.07(+0.87%) |
Oct 08, 2015 | 7.642 | 7.754 | 7.474 | 7.721 | 284,547 | +0.10(+1.25%) |
Oct 07, 2015 | 7.457 | 7.698 | 7.427 | 7.626 | 336,470 | +0.24(+3.26%) |
Oct 06, 2015 | 7.480 | 7.575 | 7.317 | 7.385 | 323,055 | -0.02(-0.23%) |
Oct 05, 2015 | 7.312 | 7.541 | 7.312 | 7.401 | 570,505 | +0.21(+2.96%) |
Oct 02, 2015 | 6.723 | 7.233 | 6.712 | 7.188 | 529,742 | +0.44(+6.47%) |
Oct 01, 2015 | 6.869 | 6.959 | 6.723 | 6.751 | 415,695 | -0.12(-1.79%) |
Sep 30, 2015 | 6.617 | 7.149 | 6.578 | 6.875 | 425,913 | +0.33(+5.05%) |
Sep 29, 2015 | 6.785 | 6.875 | 6.494 | 6.544 | 533,033 | -0.24(-3.47%) |
Sep 28, 2015 | 7.631 | 7.648 | 6.763 | 6.779 | 659,042 | -0.91(-11.87%) |
Sep 25, 2015 | 7.850 | 7.964 | 7.659 | 7.693 | 159,148 | -0.07(-0.94%) |
Sep 24, 2015 | 7.631 | 7.771 | 7.508 | 7.766 | 210,907 | +0.04(+0.58%) |
Sep 23, 2015 | 7.838 | 7.967 | 7.609 | 7.721 | 188,083 | -0.13(-1.64%) |
Sep 22, 2015 | 7.939 | 8.029 | 7.797 | 7.850 | 224,736 | -0.24(-2.91%) |
Sep 21, 2015 | 8.287 | 8.303 | 7.984 | 8.085 | 127,265 | -0.18(-2.17%) |
Sep 18, 2015 | 8.124 | 8.264 | 8.023 | 8.264 | 118,448 | +0.04(+0.48%) |
Sep 17, 2015 | 8.208 | 8.287 | 8.063 | 8.225 | 97,243 | -0.04(-0.54%) |
Sep 16, 2015 | 8.107 | 8.376 | 8.096 | 8.270 | 86,259 | +0.15(+1.86%) |
Sep 15, 2015 | 8.007 | 8.141 | 7.928 | 8.119 | 106,955 | +0.09(+1.12%) |
Sep 14, 2015 | 8.180 | 8.180 | 7.956 | 8.029 | 196,904 | -0.17(-2.05%) |
Sep 11, 2015 | 8.225 | 8.315 | 8.124 | 8.197 | 160,872 | -0.09(-1.08%) |
Sep 10, 2015 | 8.298 | 8.298 | 8.057 | 8.287 | 129,879 | -0.01(-0.07%) |
Sep 09, 2015 | 8.253 | 8.544 | 8.163 | 8.292 | 248,883 | +0.10(+1.16%) |
Sep 08, 2015 | 7.900 | 8.230 | 7.889 | 8.197 | 227,567 | +0.42(+5.40%) |
Sep 04, 2015 | 7.872 | 7.777 | 7.777 | 7.777 | 351,427 | -0.18(-2.25%) |
Sep 03, 2015 | 8.029 | 8.130 | 7.906 | 7.956 | 182,183 | -0.03(-0.35%) |
Sep 02, 2015 | 8.214 | 8.287 | 7.950 | 7.984 | 389,587 | -0.14(-1.72%) |