Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.791 | 6.842 | 6.664 | 6.689 | 16,878,424 | -0.19(-2.72%) |
Nov 27, 2015 | 7.043 | 7.055 | 6.836 | 6.876 | 6,247,693 | -0.12(-1.72%) |
Nov 25, 2015 | 7.216 | 6.997 | 6.997 | 6.997 | 10,776,626 | -0.24(-3.35%) |
Nov 24, 2015 | 6.873 | 7.300 | 6.861 | 7.239 | 28,086,922 | +0.06(+0.80%) |
Nov 23, 2015 | 6.328 | 7.197 | 6.302 | 7.182 | 88,640,280 | -0.32(-4.20%) |
Nov 20, 2015 | 7.467 | 7.594 | 7.365 | 7.497 | 14,632,400 | +0.15(+2.08%) |
Nov 19, 2015 | 7.190 | 7.440 | 7.161 | 7.344 | 10,759,591 | +0.12(+1.72%) |
Nov 18, 2015 | 7.174 | 7.268 | 7.109 | 7.220 | 11,961,798 | +0.12(+1.75%) |
Nov 17, 2015 | 7.314 | 7.314 | 7.046 | 7.096 | 13,608,178 | -0.18(-2.44%) |
Nov 16, 2015 | 7.066 | 7.293 | 7.056 | 7.274 | 13,458,230 | +0.17(+2.45%) |
Nov 13, 2015 | 7.627 | 7.657 | 7.079 | 7.100 | 49,828,584 | -1.40(-16.51%) |
Nov 12, 2015 | 8.490 | 8.555 | 8.377 | 8.503 | 9,876,870 | -0.01(-0.11%) |
Nov 11, 2015 | 8.799 | 8.842 | 8.484 | 8.513 | 9,879,860 | -0.26(-2.96%) |
Nov 10, 2015 | 8.677 | 8.824 | 8.641 | 8.773 | 7,950,258 | +0.08(+0.97%) |
Nov 09, 2015 | 8.931 | 8.941 | 8.675 | 8.689 | 7,976,965 | -0.25(-2.82%) |
Nov 06, 2015 | 8.927 | 9.067 | 8.851 | 8.941 | 10,051,404 | -0.02(-0.26%) |
Nov 05, 2015 | 8.966 | 9.006 | 8.841 | 8.964 | 5,173,346 | +0.02(+0.19%) |
Nov 04, 2015 | 8.924 | 8.996 | 8.903 | 8.946 | 6,857,231 | +0.02(+0.21%) |
Nov 03, 2015 | 8.841 | 8.937 | 8.798 | 8.927 | 7,479,331 | +0.11(+1.23%) |
Nov 02, 2015 | 8.790 | 8.878 | 8.702 | 8.819 | 5,002,383 | +0.02(+0.24%) |
Oct 30, 2015 | 8.769 | 8.889 | 8.703 | 8.798 | 6,389,849 | +0.07(+0.79%) |
Oct 29, 2015 | 8.715 | 8.819 | 8.664 | 8.729 | 3,907,261 | +0.03(+0.35%) |
Oct 28, 2015 | 8.490 | 8.725 | 8.458 | 8.698 | 4,755,142 | +0.25(+2.94%) |
Oct 27, 2015 | 8.540 | 8.576 | 8.316 | 8.450 | 6,001,668 | -0.08(-0.94%) |
Oct 26, 2015 | 8.664 | 8.694 | 8.469 | 8.530 | 7,666,889 | -0.13(-1.50%) |
Oct 23, 2015 | 9.094 | 9.094 | 8.610 | 8.660 | 12,055,666 | -0.31(-3.47%) |
Oct 22, 2015 | 8.819 | 9.027 | 8.706 | 8.971 | 8,198,122 | +0.18(+2.04%) |
Oct 21, 2015 | 8.647 | 8.824 | 8.618 | 8.792 | 6,064,246 | +0.18(+2.08%) |
Oct 20, 2015 | 8.551 | 8.712 | 8.542 | 8.612 | 8,044,807 | +0.07(+0.85%) |
Oct 19, 2015 | 8.490 | 8.582 | 8.404 | 8.540 | 3,985,283 | +0.05(+0.58%) |
Oct 16, 2015 | 8.456 | 8.496 | 8.324 | 8.490 | 4,705,728 | +0.10(+1.21%) |
Oct 15, 2015 | 8.261 | 8.396 | 8.183 | 8.389 | 4,610,970 | +0.17(+2.04%) |
Oct 14, 2015 | 8.299 | 8.349 | 8.160 | 8.221 | 3,964,969 | -0.09(-1.08%) |
Oct 13, 2015 | 8.347 | 8.433 | 8.288 | 8.311 | 4,244,259 | -0.08(-0.96%) |
Oct 12, 2015 | 8.456 | 8.524 | 8.372 | 8.391 | 3,916,331 | -0.09(-1.06%) |
Oct 09, 2015 | 8.349 | 8.490 | 8.299 | 8.481 | 5,012,306 | +0.08(+0.98%) |
Oct 08, 2015 | 8.219 | 8.467 | 8.219 | 8.398 | 5,938,921 | +0.10(+1.24%) |
Oct 07, 2015 | 8.293 | 8.366 | 8.139 | 8.295 | 6,639,771 | +0.02(+0.23%) |
Oct 06, 2015 | 8.104 | 8.303 | 8.099 | 8.276 | 9,842,627 | +0.16(+2.02%) |
Oct 05, 2015 | 7.944 | 8.143 | 7.931 | 8.112 | 10,043,402 | +0.19(+2.36%) |
Oct 02, 2015 | 7.692 | 7.934 | 7.640 | 7.925 | 7,811,255 | +0.19(+2.42%) |
Oct 01, 2015 | 7.887 | 7.950 | 7.602 | 7.738 | 10,255,374 | -0.13(-1.67%) |
Sep 30, 2015 | 7.831 | 7.889 | 7.757 | 7.869 | 8,989,462 | +0.15(+1.93%) |
Sep 29, 2015 | 7.677 | 7.812 | 7.573 | 7.721 | 11,038,833 | +0.02(+0.32%) |
Sep 28, 2015 | 7.799 | 7.843 | 7.627 | 7.696 | 8,959,650 | -0.13(-1.71%) |
Sep 25, 2015 | 7.889 | 7.994 | 7.724 | 7.829 | 8,726,627 | -0.04(-0.49%) |
Sep 24, 2015 | 7.780 | 7.923 | 7.755 | 7.868 | 7,143,857 | +0.02(+0.29%) |
Sep 23, 2015 | 7.871 | 7.940 | 7.763 | 7.845 | 4,111,995 | -0.05(-0.65%) |
Sep 22, 2015 | 7.879 | 7.974 | 7.831 | 7.896 | 5,240,580 | -0.07(-0.89%) |
Sep 21, 2015 | 8.158 | 8.179 | 7.913 | 7.967 | 8,666,603 | -0.11(-1.30%) |
Sep 18, 2015 | 8.240 | 8.321 | 8.064 | 8.072 | 10,801,113 | -0.26(-3.07%) |
Sep 17, 2015 | 8.400 | 8.484 | 8.186 | 8.328 | 8,897,752 | -0.07(-0.84%) |
Sep 16, 2015 | 8.202 | 8.431 | 8.192 | 8.398 | 8,063,601 | +0.19(+2.28%) |
Sep 15, 2015 | 8.261 | 8.272 | 8.165 | 8.211 | 5,889,172 | -0.03(-0.39%) |
Sep 14, 2015 | 8.181 | 8.249 | 8.069 | 8.244 | 7,382,352 | +0.07(+0.91%) |
Sep 11, 2015 | 8.064 | 8.186 | 7.959 | 8.169 | 7,935,846 | +0.08(+1.02%) |
Sep 10, 2015 | 7.955 | 8.190 | 7.925 | 8.087 | 7,505,928 | +0.11(+1.34%) |
Sep 09, 2015 | 8.026 | 8.066 | 7.953 | 7.980 | 7,691,151 | +0.00(+0.00%) |
Sep 08, 2015 | 8.015 | 8.015 | 7.784 | 7.980 | 11,400,522 | +0.10(+1.31%) |
Sep 04, 2015 | 7.868 | 7.877 | 7.877 | 7.877 | 8,022,116 | -0.02(-0.24%) |
Sep 03, 2015 | 7.951 | 8.068 | 7.864 | 7.896 | 11,056,688 | -0.02(-0.24%) |
Sep 02, 2015 | 7.891 | 7.966 | 7.784 | 7.915 | 13,400,482 | +0.12(+1.53%) |