Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.444 | 8.516 | 8.388 | 8.452 | 4,204,674 | +0.02(+0.29%) |
Nov 27, 2015 | 8.436 | 8.516 | 8.388 | 8.428 | 1,909,000 | +0.02(+0.29%) |
Nov 25, 2015 | 8.420 | 8.404 | 8.404 | 8.404 | 3,153,258 | -0.05(-0.57%) |
Nov 24, 2015 | 8.460 | 8.468 | 8.284 | 8.452 | 4,098,141 | -0.01(-0.09%) |
Nov 23, 2015 | 8.452 | 8.484 | 8.252 | 8.460 | 5,084,469 | +0.01(+0.09%) |
Nov 20, 2015 | 8.268 | 8.516 | 8.252 | 8.452 | 8,300,156 | +0.18(+2.13%) |
Nov 19, 2015 | 8.164 | 8.420 | 8.156 | 8.276 | 14,714,116 | +0.36(+4.55%) |
Nov 18, 2015 | 7.612 | 7.940 | 7.548 | 7.916 | 5,712,198 | +0.30(+3.99%) |
Nov 17, 2015 | 7.692 | 7.804 | 7.572 | 7.612 | 4,926,912 | -0.02(-0.21%) |
Nov 16, 2015 | 7.548 | 7.716 | 7.540 | 7.628 | 4,914,512 | +0.09(+1.17%) |
Nov 13, 2015 | 7.788 | 7.908 | 7.468 | 7.540 | 7,195,200 | -0.16(-2.08%) |
Nov 12, 2015 | 7.580 | 7.796 | 7.580 | 7.700 | 5,526,631 | +0.06(+0.84%) |
Nov 11, 2015 | 7.692 | 7.724 | 7.548 | 7.636 | 3,491,995 | -0.02(-0.21%) |
Nov 10, 2015 | 7.468 | 7.652 | 7.420 | 7.652 | 3,735,177 | +0.13(+1.70%) |
Nov 09, 2015 | 7.620 | 7.700 | 7.396 | 7.524 | 3,797,843 | -0.12(-1.57%) |
Nov 06, 2015 | 7.780 | 7.796 | 7.628 | 7.644 | 4,609,648 | -0.12(-1.54%) |
Nov 05, 2015 | 7.908 | 7.916 | 7.660 | 7.764 | 6,703,812 | -0.11(-1.42%) |
Nov 04, 2015 | 7.836 | 7.988 | 7.652 | 7.876 | 11,629,938 | +0.34(+4.45%) |
Nov 03, 2015 | 7.676 | 7.772 | 7.516 | 7.540 | 8,767,594 | -0.24(-3.08%) |
Nov 02, 2015 | 7.572 | 7.820 | 7.414 | 7.780 | 11,074,389 | +0.46(+6.22%) |
Oct 30, 2015 | 7.284 | 7.332 | 7.204 | 7.324 | 4,543,987 | +0.07(+0.99%) |
Oct 29, 2015 | 7.452 | 7.476 | 7.200 | 7.252 | 4,589,807 | -0.20(-2.68%) |
Oct 28, 2015 | 7.188 | 7.460 | 7.172 | 7.452 | 3,919,281 | +0.28(+3.90%) |
Oct 27, 2015 | 7.180 | 7.316 | 7.084 | 7.172 | 4,727,950 | -0.03(-0.44%) |
Oct 26, 2015 | 7.068 | 7.236 | 7.052 | 7.204 | 1,987,773 | +0.13(+1.81%) |
Oct 23, 2015 | 6.988 | 7.084 | 6.852 | 7.076 | 4,104,716 | +0.14(+2.08%) |
Oct 22, 2015 | 7.108 | 7.116 | 6.884 | 6.932 | 4,366,009 | -0.15(-2.14%) |
Oct 21, 2015 | 7.324 | 7.332 | 7.072 | 7.084 | 2,695,121 | -0.24(-3.28%) |
Oct 20, 2015 | 7.436 | 7.476 | 7.316 | 7.324 | 3,679,632 | -0.08(-1.08%) |
Oct 19, 2015 | 7.340 | 7.412 | 7.228 | 7.404 | 4,115,150 | +0.05(+0.65%) |
Oct 16, 2015 | 7.084 | 7.356 | 7.084 | 7.356 | 7,580,495 | +0.26(+3.72%) |
Oct 15, 2015 | 7.156 | 7.180 | 6.964 | 7.092 | 4,270,114 | +0.02(+0.23%) |
Oct 14, 2015 | 7.236 | 7.244 | 7.044 | 7.076 | 6,181,923 | -0.16(-2.21%) |
Oct 13, 2015 | 7.276 | 7.348 | 7.220 | 7.236 | 2,538,446 | -0.08(-1.09%) |
Oct 12, 2015 | 7.412 | 7.428 | 7.276 | 7.316 | 2,249,202 | -0.10(-1.40%) |
Oct 09, 2015 | 7.348 | 7.436 | 7.292 | 7.420 | 3,127,631 | +0.09(+1.20%) |
Oct 08, 2015 | 7.148 | 7.340 | 7.108 | 7.332 | 5,702,564 | +0.24(+3.38%) |
Oct 07, 2015 | 6.908 | 7.092 | 6.852 | 7.092 | 4,460,502 | +0.18(+2.54%) |
Oct 06, 2015 | 6.980 | 7.052 | 6.892 | 6.916 | 3,259,208 | -0.08(-1.14%) |
Oct 05, 2015 | 6.988 | 7.004 | 6.932 | 6.996 | 3,484,697 | +0.03(+0.46%) |
Oct 02, 2015 | 6.788 | 6.964 | 6.741 | 6.964 | 3,760,864 | +0.14(+1.99%) |
Oct 01, 2015 | 6.852 | 6.908 | 6.768 | 6.828 | 3,777,654 | -0.09(-1.27%) |
Sep 30, 2015 | 6.900 | 7.028 | 6.812 | 6.916 | 3,592,733 | +0.07(+1.05%) |
Sep 29, 2015 | 7.012 | 7.020 | 6.812 | 6.844 | 4,916,685 | -0.18(-2.51%) |
Sep 28, 2015 | 7.108 | 7.132 | 6.980 | 7.020 | 5,863,491 | -0.10(-1.35%) |
Sep 25, 2015 | 7.212 | 7.252 | 7.064 | 7.116 | 3,278,375 | -0.08(-1.11%) |
Sep 24, 2015 | 7.180 | 7.232 | 7.148 | 7.196 | 3,369,468 | -0.02(-0.22%) |
Sep 23, 2015 | 7.220 | 7.276 | 7.188 | 7.212 | 2,280,642 | -0.02(-0.22%) |
Sep 22, 2015 | 7.180 | 7.300 | 7.173 | 7.228 | 2,983,438 | -0.01(-0.11%) |
Sep 21, 2015 | 7.300 | 7.345 | 7.188 | 7.236 | 4,796,998 | -0.04(-0.55%) |
Sep 18, 2015 | 7.164 | 7.316 | 7.164 | 7.276 | 6,926,021 | +0.02(+0.33%) |
Sep 17, 2015 | 7.268 | 7.344 | 7.220 | 7.252 | 4,808,077 | -0.01(-0.11%) |
Sep 16, 2015 | 7.260 | 7.308 | 7.220 | 7.260 | 6,219,013 | +0.01(+0.11%) |
Sep 15, 2015 | 7.356 | 7.356 | 7.188 | 7.252 | 8,067,429 | -0.09(-1.20%) |
Sep 14, 2015 | 7.380 | 7.400 | 7.292 | 7.340 | 5,038,736 | -0.04(-0.54%) |
Sep 11, 2015 | 7.260 | 7.420 | 7.196 | 7.380 | 5,255,585 | +0.17(+2.33%) |
Sep 10, 2015 | 7.276 | 7.284 | 7.180 | 7.212 | 7,399,632 | -0.06(-0.88%) |
Sep 09, 2015 | 7.380 | 7.456 | 7.252 | 7.276 | 5,259,729 | -0.07(-0.98%) |
Sep 08, 2015 | 7.364 | 7.396 | 7.316 | 7.348 | 5,477,346 | +0.09(+1.21%) |
Sep 04, 2015 | 7.148 | 7.260 | 7.260 | 7.260 | 3,966,805 | +0.06(+0.78%) |
Sep 03, 2015 | 7.236 | 7.324 | 7.152 | 7.204 | 6,666,047 | -0.01(-0.11%) |
Sep 02, 2015 | 7.244 | 7.420 | 7.188 | 7.212 | 8,422,606 | +0.07(+1.01%) |