Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.410 | 6.620 | 6.390 | 6.500 | 75,624 | +0.05(+0.78%) |
Nov 27, 2015 | 6.420 | 6.550 | 6.390 | 6.450 | 21,060 | +0.07(+1.10%) |
Nov 25, 2015 | 6.370 | 6.380 | 6.380 | 6.380 | 143,300 | +0.03(+0.47%) |
Nov 24, 2015 | 6.250 | 6.370 | 6.150 | 6.350 | 71,712 | +0.07(+1.11%) |
Nov 23, 2015 | 6.140 | 6.300 | 6.030 | 6.280 | 111,030 | +0.16(+2.61%) |
Nov 20, 2015 | 6.030 | 6.150 | 5.979 | 6.120 | 190,205 | +0.14(+2.34%) |
Nov 19, 2015 | 5.860 | 6.070 | 5.850 | 5.980 | 430,545 | +0.12(+2.05%) |
Nov 18, 2015 | 5.850 | 5.910 | 5.700 | 5.860 | 57,810 | +0.03(+0.51%) |
Nov 17, 2015 | 5.700 | 5.950 | 5.540 | 5.830 | 66,706 | +0.24(+4.29%) |
Nov 16, 2015 | 5.500 | 5.740 | 5.500 | 5.590 | 48,458 | -0.01(-0.18%) |
Nov 13, 2015 | 5.510 | 5.850 | 5.470 | 5.600 | 94,431 | +0.09(+1.63%) |
Nov 12, 2015 | 5.850 | 5.885 | 5.435 | 5.510 | 52,662 | -0.31(-5.33%) |
Nov 11, 2015 | 6.390 | 6.400 | 5.800 | 5.820 | 38,789 | -0.54(-8.49%) |
Nov 10, 2015 | 6.340 | 6.470 | 6.250 | 6.360 | 41,009 | +0.02(+0.32%) |
Nov 09, 2015 | 6.190 | 6.490 | 6.190 | 6.340 | 92,730 | +0.25(+4.11%) |
Nov 06, 2015 | 7.000 | 7.000 | 5.810 | 6.090 | 750,573 | -1.65(-21.32%) |
Nov 05, 2015 | 7.720 | 7.905 | 7.660 | 7.740 | 94,144 | +0.05(+0.65%) |
Nov 04, 2015 | 7.980 | 8.080 | 7.600 | 7.690 | 165,836 | -0.22(-2.78%) |
Nov 03, 2015 | 8.210 | 8.310 | 7.850 | 7.910 | 48,501 | -0.26(-3.18%) |
Nov 02, 2015 | 8.440 | 8.580 | 8.170 | 8.170 | 57,464 | -0.20(-2.39%) |
Oct 30, 2015 | 8.400 | 8.470 | 8.150 | 8.370 | 24,420 | +0.00(+0.00%) |
Oct 29, 2015 | 8.370 | 8.490 | 8.190 | 8.370 | 35,556 | +0.00(+0.00%) |
Oct 28, 2015 | 8.230 | 8.480 | 8.180 | 8.370 | 22,587 | +0.12(+1.45%) |
Oct 27, 2015 | 8.230 | 8.365 | 8.080 | 8.250 | 83,038 | -0.07(-0.84%) |
Oct 26, 2015 | 8.420 | 8.420 | 8.080 | 8.320 | 38,300 | -0.17(-2.00%) |
Oct 23, 2015 | 8.590 | 8.690 | 8.355 | 8.490 | 44,420 | +0.08(+0.95%) |
Oct 22, 2015 | 8.460 | 8.690 | 8.310 | 8.410 | 21,550 | -0.10(-1.18%) |
Oct 21, 2015 | 8.580 | 8.870 | 8.490 | 8.510 | 202,145 | -0.04(-0.47%) |
Oct 20, 2015 | 8.470 | 8.700 | 8.390 | 8.550 | 75,607 | +0.01(+0.12%) |
Oct 19, 2015 | 8.560 | 8.564 | 8.380 | 8.540 | 31,406 | -0.07(-0.81%) |
Oct 16, 2015 | 8.470 | 8.640 | 8.380 | 8.610 | 42,015 | +0.08(+0.94%) |
Oct 15, 2015 | 8.400 | 8.640 | 8.290 | 8.530 | 121,767 | +0.13(+1.55%) |
Oct 14, 2015 | 8.420 | 8.490 | 8.210 | 8.400 | 80,883 | +0.00(+0.00%) |
Oct 13, 2015 | 8.290 | 8.469 | 8.200 | 8.400 | 27,253 | +0.06(+0.72%) |
Oct 12, 2015 | 8.250 | 8.440 | 8.030 | 8.340 | 56,574 | +0.04(+0.48%) |
Oct 09, 2015 | 8.295 | 8.440 | 8.100 | 8.300 | 31,720 | +0.00(+0.00%) |
Oct 08, 2015 | 8.060 | 8.432 | 7.990 | 8.300 | 137,861 | +0.09(+1.10%) |
Oct 07, 2015 | 8.230 | 8.370 | 7.970 | 8.210 | 25,076 | +0.05(+0.61%) |
Oct 06, 2015 | 8.020 | 8.180 | 7.860 | 8.160 | 82,461 | +0.13(+1.62%) |
Oct 05, 2015 | 7.650 | 8.050 | 7.630 | 8.030 | 68,193 | +0.53(+7.07%) |
Oct 02, 2015 | 7.420 | 7.530 | 7.380 | 7.500 | 89,252 | +0.03(+0.40%) |
Oct 01, 2015 | 7.440 | 7.540 | 7.400 | 7.470 | 69,408 | -0.03(-0.40%) |
Sep 30, 2015 | 7.400 | 7.560 | 7.380 | 7.500 | 113,866 | +0.05(+0.67%) |
Sep 29, 2015 | 7.780 | 7.900 | 7.390 | 7.450 | 81,816 | -0.35(-4.49%) |
Sep 28, 2015 | 8.200 | 8.200 | 7.790 | 7.800 | 87,020 | -0.42(-5.11%) |
Sep 25, 2015 | 8.230 | 8.490 | 8.150 | 8.220 | 77,978 | -0.07(-0.84%) |
Sep 24, 2015 | 8.290 | 8.380 | 8.010 | 8.290 | 62,689 | -0.06(-0.72%) |
Sep 23, 2015 | 8.270 | 8.360 | 8.240 | 8.350 | 58,666 | +0.14(+1.71%) |
Sep 22, 2015 | 8.080 | 8.540 | 8.080 | 8.210 | 91,613 | -0.35(-4.09%) |
Sep 21, 2015 | 8.720 | 8.800 | 8.360 | 8.560 | 96,449 | -0.01(-0.12%) |
Sep 18, 2015 | 8.860 | 9.030 | 8.570 | 8.570 | 335,450 | -0.36(-4.03%) |
Sep 17, 2015 | 8.650 | 9.030 | 8.550 | 8.930 | 74,873 | +0.17(+1.94%) |
Sep 16, 2015 | 8.510 | 8.790 | 8.414 | 8.760 | 466,118 | +0.29(+3.42%) |
Sep 15, 2015 | 8.530 | 8.560 | 8.410 | 8.470 | 109,663 | +0.06(+0.71%) |
Sep 14, 2015 | 8.500 | 8.560 | 8.331 | 8.410 | 212,682 | +0.00(+0.00%) |
Sep 11, 2015 | 8.290 | 8.450 | 8.290 | 8.410 | 113,148 | +0.12(+1.45%) |
Sep 10, 2015 | 8.410 | 8.410 | 8.160 | 8.290 | 96,756 | -0.06(-0.72%) |
Sep 09, 2015 | 8.150 | 8.430 | 8.150 | 8.350 | 99,798 | +0.12(+1.46%) |
Sep 08, 2015 | 8.200 | 8.400 | 8.160 | 8.230 | 130,142 | +0.13(+1.60%) |
Sep 04, 2015 | 8.300 | 8.100 | 8.100 | 8.100 | 143,200 | -0.15(-1.82%) |
Sep 03, 2015 | 8.160 | 8.460 | 8.028 | 8.250 | 128,118 | +0.18(+2.23%) |
Sep 02, 2015 | 7.850 | 8.120 | 7.715 | 8.070 | 106,439 | +0.32(+4.13%) |