Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.668 | 7.775 | 7.660 | 7.741 | 33,472,694 | +0.08(+1.05%) |
Nov 27, 2015 | 7.612 | 7.685 | 7.573 | 7.660 | 8,913,213 | +0.06(+0.84%) |
Nov 25, 2015 | 7.592 | 7.597 | 7.597 | 7.597 | 14,167,619 | -0.01(-0.13%) |
Nov 24, 2015 | 7.546 | 7.673 | 7.512 | 7.607 | 20,019,848 | +0.06(+0.81%) |
Nov 23, 2015 | 7.724 | 7.724 | 7.518 | 7.546 | 24,847,120 | -0.11(-1.50%) |
Nov 20, 2015 | 7.651 | 7.704 | 7.604 | 7.660 | 24,559,612 | +0.07(+0.87%) |
Nov 19, 2015 | 7.599 | 7.670 | 7.538 | 7.595 | 26,026,226 | +0.02(+0.29%) |
Nov 18, 2015 | 7.421 | 7.582 | 7.340 | 7.573 | 35,874,316 | +0.18(+2.46%) |
Nov 17, 2015 | 7.410 | 7.454 | 7.360 | 7.391 | 26,432,152 | +0.00(+0.00%) |
Nov 16, 2015 | 7.340 | 7.396 | 7.281 | 7.391 | 35,398,432 | +0.15(+2.01%) |
Nov 13, 2015 | 7.398 | 7.430 | 7.208 | 7.245 | 30,123,090 | -0.15(-1.97%) |
Nov 12, 2015 | 7.401 | 7.469 | 7.359 | 7.391 | 29,930,164 | -0.03(-0.36%) |
Nov 11, 2015 | 7.495 | 7.549 | 7.391 | 7.418 | 63,767,724 | -0.07(-0.97%) |
Nov 10, 2015 | 7.537 | 7.578 | 7.330 | 7.490 | 56,788,576 | -0.15(-1.91%) |
Nov 09, 2015 | 7.595 | 7.658 | 7.529 | 7.636 | 50,650,408 | -0.03(-0.44%) |
Nov 06, 2015 | 7.403 | 7.765 | 7.250 | 7.670 | 120,544,896 | +0.93(+13.86%) |
Nov 05, 2015 | 6.849 | 6.867 | 6.717 | 6.737 | 49,147,896 | -0.08(-1.14%) |
Nov 04, 2015 | 6.909 | 6.960 | 6.783 | 6.815 | 45,477,780 | -0.11(-1.65%) |
Nov 03, 2015 | 6.936 | 6.975 | 6.851 | 6.929 | 38,743,260 | -0.05(-0.70%) |
Nov 02, 2015 | 6.919 | 6.985 | 6.878 | 6.978 | 19,546,780 | +0.08(+1.16%) |
Oct 30, 2015 | 6.802 | 6.946 | 6.751 | 6.897 | 30,968,206 | +0.17(+2.49%) |
Oct 29, 2015 | 6.858 | 6.929 | 6.717 | 6.730 | 33,642,664 | -0.24(-3.45%) |
Oct 28, 2015 | 6.958 | 6.970 | 6.858 | 6.970 | 22,317,664 | +0.06(+0.81%) |
Oct 27, 2015 | 6.885 | 6.957 | 6.880 | 6.914 | 21,416,154 | -0.00(-0.07%) |
Oct 26, 2015 | 6.956 | 6.973 | 6.856 | 6.919 | 25,444,044 | -0.03(-0.45%) |
Oct 23, 2015 | 6.965 | 6.997 | 6.861 | 6.951 | 39,257,936 | +0.05(+0.67%) |
Oct 22, 2015 | 6.742 | 6.926 | 6.732 | 6.905 | 31,547,224 | +0.24(+3.61%) |
Oct 21, 2015 | 6.793 | 6.834 | 6.652 | 6.664 | 39,759,200 | -0.09(-1.30%) |
Oct 20, 2015 | 6.732 | 6.783 | 6.681 | 6.751 | 27,229,584 | -0.01(-0.14%) |
Oct 19, 2015 | 6.795 | 6.826 | 6.683 | 6.761 | 30,305,220 | -0.01(-0.18%) |
Oct 16, 2015 | 6.691 | 6.837 | 6.674 | 6.773 | 46,108,648 | +0.10(+1.57%) |
Oct 15, 2015 | 6.664 | 6.805 | 6.596 | 6.669 | 54,093,432 | +0.02(+0.26%) |
Oct 14, 2015 | 6.426 | 6.755 | 6.418 | 6.652 | 62,951,660 | +0.23(+3.64%) |
Oct 13, 2015 | 6.355 | 6.456 | 6.333 | 6.418 | 30,688,944 | +0.01(+0.19%) |
Oct 12, 2015 | 6.345 | 6.443 | 6.298 | 6.406 | 23,403,036 | +0.07(+1.07%) |
Oct 09, 2015 | 6.328 | 6.389 | 6.219 | 6.338 | 43,522,728 | -0.02(-0.38%) |
Oct 08, 2015 | 6.299 | 6.379 | 6.192 | 6.362 | 47,305,056 | +0.04(+0.58%) |
Oct 07, 2015 | 6.275 | 6.389 | 6.173 | 6.326 | 31,892,996 | +0.07(+1.05%) |
Oct 06, 2015 | 6.114 | 6.287 | 6.090 | 6.260 | 46,728,216 | +0.08(+1.30%) |
Oct 05, 2015 | 6.068 | 6.255 | 6.037 | 6.180 | 49,566,516 | +0.15(+2.50%) |
Oct 02, 2015 | 5.845 | 6.029 | 5.784 | 6.029 | 39,707,436 | +0.15(+2.61%) |
Oct 01, 2015 | 5.993 | 6.010 | 5.706 | 5.876 | 50,314,528 | -0.12(-1.95%) |
Sep 30, 2015 | 5.818 | 6.000 | 5.784 | 5.993 | 57,212,644 | +0.23(+3.96%) |
Sep 29, 2015 | 5.725 | 5.774 | 5.645 | 5.764 | 39,150,648 | +0.10(+1.76%) |
Sep 28, 2015 | 5.740 | 5.775 | 5.628 | 5.665 | 40,677,832 | -0.08(-1.31%) |
Sep 25, 2015 | 5.769 | 5.852 | 5.684 | 5.740 | 38,015,380 | +0.04(+0.73%) |
Sep 24, 2015 | 5.558 | 5.757 | 5.473 | 5.699 | 39,325,284 | +0.11(+1.91%) |
Sep 23, 2015 | 5.570 | 5.626 | 5.548 | 5.592 | 16,620,856 | +0.03(+0.48%) |
Sep 22, 2015 | 5.597 | 5.636 | 5.535 | 5.565 | 23,481,994 | -0.16(-2.72%) |
Sep 21, 2015 | 5.670 | 5.733 | 5.640 | 5.721 | 28,984,204 | +0.06(+1.03%) |
Sep 18, 2015 | 5.589 | 5.711 | 5.555 | 5.662 | 33,564,836 | -0.00(-0.09%) |
Sep 17, 2015 | 5.713 | 5.764 | 5.655 | 5.667 | 27,625,830 | +0.05(+0.91%) |
Sep 16, 2015 | 5.567 | 5.648 | 5.525 | 5.616 | 17,841,800 | +0.04(+0.70%) |
Sep 15, 2015 | 5.519 | 5.606 | 5.502 | 5.577 | 33,725,896 | +0.06(+1.10%) |
Sep 14, 2015 | 5.533 | 5.550 | 5.487 | 5.516 | 19,791,264 | +0.01(+0.18%) |
Sep 11, 2015 | 5.429 | 5.543 | 5.406 | 5.507 | 31,011,984 | +0.02(+0.31%) |
Sep 10, 2015 | 5.373 | 5.558 | 5.347 | 5.490 | 36,718,188 | +0.09(+1.57%) |
Sep 09, 2015 | 5.531 | 5.577 | 5.392 | 5.405 | 29,757,624 | -0.11(-1.98%) |
Sep 08, 2015 | 5.417 | 5.536 | 5.395 | 5.514 | 24,516,444 | +0.23(+4.28%) |
Sep 04, 2015 | 5.322 | 5.288 | 5.288 | 5.288 | 29,612,226 | -0.13(-2.33%) |
Sep 03, 2015 | 5.480 | 5.507 | 5.405 | 5.414 | 26,998,848 | +0.01(+0.27%) |
Sep 02, 2015 | 5.385 | 5.402 | 5.295 | 5.400 | 35,377,976 | +0.16(+3.01%) |