Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.632 | 7.660 | 7.521 | 7.521 | 2,337,210 | -0.11(-1.39%) |
Oct 29, 2015 | 7.571 | 7.632 | 7.554 | 7.627 | 2,320,759 | +0.01(+0.15%) |
Oct 28, 2015 | 7.532 | 7.688 | 7.476 | 7.616 | 3,744,221 | +0.07(+0.96%) |
Oct 27, 2015 | 7.521 | 7.554 | 7.476 | 7.543 | 2,289,298 | +0.03(+0.37%) |
Oct 26, 2015 | 7.560 | 7.582 | 7.476 | 7.515 | 2,001,908 | -0.04(-0.52%) |
Oct 23, 2015 | 7.616 | 7.627 | 7.465 | 7.554 | 3,742,283 | -0.07(-0.88%) |
Oct 22, 2015 | 7.248 | 7.710 | 7.198 | 7.621 | 8,401,397 | +0.36(+4.91%) |
Oct 21, 2015 | 7.332 | 7.343 | 7.259 | 7.265 | 1,885,094 | -0.05(-0.69%) |
Oct 20, 2015 | 7.287 | 7.359 | 7.242 | 7.315 | 5,770,854 | +0.03(+0.38%) |
Oct 19, 2015 | 7.170 | 7.293 | 7.159 | 7.287 | 3,472,703 | +0.09(+1.24%) |
Oct 16, 2015 | 7.148 | 7.209 | 7.139 | 7.198 | 3,477,848 | +0.07(+1.02%) |
Oct 15, 2015 | 7.159 | 7.176 | 7.020 | 7.125 | 9,741,373 | -0.01(-0.16%) |
Oct 14, 2015 | 7.209 | 7.248 | 7.131 | 7.137 | 3,333,379 | -0.05(-0.70%) |
Oct 13, 2015 | 7.215 | 7.279 | 7.164 | 7.187 | 2,761,065 | -0.07(-1.00%) |
Oct 12, 2015 | 7.259 | 7.298 | 7.237 | 7.259 | 4,149,267 | +0.08(+1.16%) |
Oct 09, 2015 | 7.142 | 7.192 | 7.098 | 7.176 | 4,955,841 | +0.04(+0.55%) |
Oct 08, 2015 | 7.125 | 7.176 | 7.098 | 7.137 | 5,177,002 | +0.02(+0.31%) |
Oct 07, 2015 | 7.075 | 7.226 | 7.070 | 7.114 | 7,874,608 | +0.06(+0.79%) |
Oct 06, 2015 | 6.997 | 7.075 | 6.975 | 7.059 | 3,802,609 | +0.05(+0.72%) |
Oct 05, 2015 | 6.841 | 7.008 | 6.825 | 7.008 | 5,432,918 | +0.20(+2.95%) |
Oct 02, 2015 | 6.780 | 6.825 | 6.713 | 6.808 | 4,005,652 | +0.02(+0.33%) |
Oct 01, 2015 | 6.830 | 6.836 | 6.719 | 6.786 | 2,474,076 | +0.01(+0.08%) |
Sep 30, 2015 | 6.879 | 6.879 | 6.708 | 6.780 | 3,524,018 | -0.04(-0.57%) |
Sep 29, 2015 | 6.626 | 6.838 | 6.620 | 6.818 | 4,833,968 | +0.19(+2.91%) |
Sep 28, 2015 | 6.692 | 6.692 | 6.543 | 6.626 | 2,487,455 | -0.09(-1.31%) |
Sep 25, 2015 | 6.719 | 6.763 | 6.662 | 6.714 | 1,934,875 | +0.01(+0.08%) |
Sep 24, 2015 | 6.752 | 6.796 | 6.664 | 6.708 | 1,764,814 | -0.07(-1.06%) |
Sep 23, 2015 | 6.752 | 6.840 | 6.736 | 6.780 | 1,926,260 | +0.03(+0.49%) |
Sep 22, 2015 | 6.813 | 6.890 | 6.736 | 6.747 | 2,262,307 | -0.13(-1.92%) |
Sep 21, 2015 | 6.780 | 6.901 | 6.741 | 6.879 | 3,244,425 | +0.09(+1.30%) |
Sep 18, 2015 | 6.802 | 6.882 | 6.763 | 6.791 | 4,186,957 | -0.09(-1.28%) |
Sep 17, 2015 | 6.785 | 6.989 | 6.741 | 6.879 | 3,877,099 | +0.10(+1.54%) |
Sep 16, 2015 | 6.714 | 6.796 | 6.714 | 6.774 | 5,931,206 | +0.04(+0.65%) |
Sep 15, 2015 | 6.637 | 6.769 | 6.604 | 6.730 | 3,078,947 | +0.10(+1.58%) |
Sep 14, 2015 | 6.648 | 6.648 | 6.590 | 6.626 | 1,567,960 | +0.01(+0.08%) |
Sep 11, 2015 | 6.494 | 6.620 | 6.477 | 6.620 | 1,681,888 | +0.10(+1.52%) |
Sep 10, 2015 | 6.400 | 6.593 | 6.400 | 6.521 | 3,040,594 | +0.07(+1.02%) |
Sep 09, 2015 | 6.620 | 6.659 | 6.439 | 6.455 | 2,105,666 | -0.12(-1.76%) |
Sep 08, 2015 | 6.587 | 6.598 | 6.516 | 6.571 | 3,158,517 | +0.12(+1.88%) |
Sep 04, 2015 | 6.554 | 6.450 | 6.450 | 6.450 | 3,439,987 | -0.17(-2.50%) |
Sep 03, 2015 | 6.565 | 6.664 | 6.527 | 6.615 | 5,665,296 | +0.07(+1.09%) |
Sep 02, 2015 | 6.615 | 6.637 | 6.494 | 6.543 | 4,123,162 | +0.02(+0.34%) |
Sep 01, 2015 | 6.516 | 6.604 | 6.439 | 6.521 | 5,949,799 | -0.15(-2.23%) |
Aug 31, 2015 | 6.863 | 6.863 | 6.642 | 6.670 | 5,657,710 | -0.21(-3.12%) |
Aug 28, 2015 | 6.901 | 6.929 | 6.840 | 6.885 | 2,128,307 | -0.02(-0.24%) |
Aug 27, 2015 | 6.918 | 6.967 | 6.774 | 6.901 | 6,321,998 | +0.07(+1.05%) |
Aug 26, 2015 | 6.796 | 6.860 | 6.653 | 6.829 | 4,425,195 | +0.17(+2.56%) |
Aug 25, 2015 | 7.055 | 7.055 | 6.653 | 6.659 | 4,925,055 | -0.23(-3.35%) |
Aug 24, 2015 | 7.154 | 7.195 | 6.879 | 6.890 | 5,002,686 | -0.50(-6.71%) |
Aug 21, 2015 | 7.556 | 7.578 | 7.385 | 7.385 | 4,287,150 | -0.19(-2.47%) |
Aug 20, 2015 | 7.583 | 7.616 | 7.523 | 7.572 | 2,444,339 | -0.05(-0.65%) |
Aug 19, 2015 | 7.583 | 7.655 | 7.534 | 7.622 | 2,689,495 | +0.00(+0.00%) |
Aug 18, 2015 | 7.583 | 7.638 | 7.550 | 7.622 | 2,090,040 | +0.03(+0.44%) |
Aug 17, 2015 | 7.550 | 7.600 | 7.465 | 7.589 | 3,764,168 | +0.05(+0.66%) |
Aug 14, 2015 | 7.468 | 7.564 | 7.418 | 7.539 | 3,457,637 | +0.06(+0.81%) |
Aug 13, 2015 | 7.627 | 7.694 | 7.402 | 7.479 | 2,996,859 | -0.01(-0.07%) |
Aug 12, 2015 | 7.490 | 7.501 | 7.402 | 7.484 | 3,012,208 | -0.05(-0.66%) |
Aug 11, 2015 | 7.462 | 7.561 | 7.440 | 7.534 | 1,791,670 | +0.06(+0.74%) |
Aug 10, 2015 | 7.495 | 7.512 | 7.446 | 7.479 | 1,782,384 | +0.01(+0.15%) |
Aug 07, 2015 | 7.473 | 7.517 | 7.394 | 7.468 | 2,750,329 | -0.03(-0.37%) |
Aug 06, 2015 | 7.435 | 7.501 | 7.328 | 7.495 | 3,602,101 | +0.05(+0.67%) |
Aug 05, 2015 | 7.578 | 7.594 | 7.413 | 7.446 | 4,446,580 | -0.13(-1.67%) |
Aug 04, 2015 | 7.682 | 7.727 | 7.556 | 7.572 | 1,590,084 | -0.13(-1.64%) |