Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.530 | 7.950 | 7.520 | 7.900 | 464,418 | +0.32(+4.22%) |
Nov 27, 2015 | 7.490 | 7.620 | 7.330 | 7.580 | 301,761 | -0.17(-2.19%) |
Nov 25, 2015 | 7.950 | 7.750 | 7.750 | 7.750 | 682,900 | -0.37(-4.56%) |
Nov 24, 2015 | 8.110 | 8.300 | 7.940 | 8.120 | 513,074 | +0.15(+1.88%) |
Nov 23, 2015 | 7.830 | 8.090 | 7.680 | 7.970 | 602,203 | +0.15(+1.92%) |
Nov 20, 2015 | 8.300 | 8.360 | 7.740 | 7.820 | 853,124 | -0.36(-4.40%) |
Nov 19, 2015 | 7.660 | 8.350 | 7.640 | 8.180 | 810,920 | +0.52(+6.79%) |
Nov 18, 2015 | 7.500 | 7.680 | 7.260 | 7.660 | 593,633 | +0.26(+3.51%) |
Nov 17, 2015 | 7.890 | 7.950 | 7.320 | 7.400 | 692,051 | -0.58(-7.27%) |
Nov 16, 2015 | 8.090 | 8.380 | 7.880 | 7.980 | 522,166 | -0.02(-0.25%) |
Nov 13, 2015 | 7.470 | 8.090 | 7.470 | 8.000 | 495,904 | +0.25(+3.23%) |
Nov 12, 2015 | 7.500 | 7.900 | 7.420 | 7.750 | 768,480 | +0.06(+0.78%) |
Nov 11, 2015 | 7.600 | 7.780 | 7.430 | 7.690 | 281,416 | +0.05(+0.65%) |
Nov 10, 2015 | 7.850 | 7.990 | 7.590 | 7.640 | 475,835 | -0.28(-3.54%) |
Nov 09, 2015 | 7.540 | 8.060 | 7.450 | 7.920 | 669,979 | +0.43(+5.74%) |
Nov 06, 2015 | 7.590 | 7.660 | 7.135 | 7.490 | 1,047,688 | -0.45(-5.67%) |
Nov 05, 2015 | 8.640 | 8.640 | 7.825 | 7.940 | 611,280 | -0.46(-5.48%) |
Nov 04, 2015 | 8.660 | 8.740 | 8.320 | 8.400 | 569,720 | -0.13(-1.52%) |
Nov 03, 2015 | 8.180 | 8.650 | 8.000 | 8.530 | 584,540 | +0.22(+2.65%) |
Nov 02, 2015 | 8.070 | 8.449 | 7.800 | 8.310 | 704,369 | +0.14(+1.71%) |
Oct 30, 2015 | 8.390 | 8.550 | 8.050 | 8.170 | 612,452 | -0.26(-3.08%) |
Oct 29, 2015 | 8.800 | 9.050 | 8.235 | 8.430 | 643,717 | -0.51(-5.70%) |
Oct 28, 2015 | 9.270 | 9.581 | 8.660 | 8.940 | 943,899 | -0.12(-1.32%) |
Oct 27, 2015 | 9.070 | 9.400 | 8.860 | 9.060 | 769,146 | -0.11(-1.20%) |
Oct 26, 2015 | 8.970 | 9.510 | 8.840 | 9.170 | 1,163,845 | +0.26(+2.92%) |
Oct 23, 2015 | 8.010 | 9.050 | 7.900 | 8.910 | 1,435,337 | +0.98(+12.36%) |
Oct 22, 2015 | 7.480 | 8.070 | 7.330 | 7.930 | 966,818 | +0.61(+8.33%) |
Oct 21, 2015 | 7.560 | 7.620 | 7.210 | 7.320 | 688,810 | -0.30(-3.94%) |
Oct 20, 2015 | 6.780 | 7.900 | 6.750 | 7.620 | 1,404,059 | +0.88(+13.06%) |
Oct 19, 2015 | 6.830 | 6.890 | 6.600 | 6.740 | 518,881 | -0.15(-2.18%) |
Oct 16, 2015 | 7.240 | 7.287 | 6.830 | 6.890 | 410,841 | -0.35(-4.83%) |
Oct 15, 2015 | 7.120 | 7.460 | 7.050 | 7.240 | 640,518 | -0.01(-0.14%) |
Oct 14, 2015 | 6.950 | 7.380 | 6.810 | 7.250 | 713,607 | +0.46(+6.77%) |
Oct 13, 2015 | 6.640 | 6.930 | 6.540 | 6.790 | 458,732 | +0.23(+3.51%) |
Oct 12, 2015 | 7.000 | 7.020 | 6.500 | 6.560 | 543,186 | -0.31(-4.51%) |
Oct 09, 2015 | 6.860 | 6.960 | 6.660 | 6.870 | 521,061 | +0.25(+3.78%) |
Oct 08, 2015 | 6.680 | 6.940 | 6.540 | 6.620 | 486,782 | -0.23(-3.36%) |
Oct 07, 2015 | 6.920 | 6.950 | 6.530 | 6.850 | 472,705 | -0.01(-0.15%) |
Oct 06, 2015 | 6.420 | 6.980 | 6.410 | 6.860 | 1,060,443 | +0.53(+8.37%) |
Oct 05, 2015 | 6.120 | 6.400 | 6.050 | 6.330 | 639,409 | +0.25(+4.11%) |
Oct 02, 2015 | 5.880 | 6.200 | 5.740 | 6.080 | 1,008,905 | +0.42(+7.42%) |
Oct 01, 2015 | 5.850 | 5.950 | 5.610 | 5.660 | 295,053 | -0.14(-2.41%) |
Sep 30, 2015 | 5.580 | 5.820 | 5.310 | 5.800 | 550,252 | +0.18(+3.20%) |
Sep 29, 2015 | 5.780 | 5.960 | 5.580 | 5.620 | 380,631 | -0.12(-2.09%) |
Sep 28, 2015 | 5.750 | 5.850 | 5.620 | 5.740 | 507,730 | -0.18(-3.04%) |
Sep 25, 2015 | 5.970 | 6.121 | 5.780 | 5.920 | 491,957 | -0.19(-3.11%) |
Sep 24, 2015 | 6.110 | 6.420 | 6.030 | 6.110 | 998,661 | +0.19(+3.21%) |
Sep 23, 2015 | 6.130 | 6.140 | 5.870 | 5.920 | 267,884 | -0.12(-1.99%) |
Sep 22, 2015 | 6.300 | 6.390 | 6.000 | 6.040 | 467,314 | -0.40(-6.21%) |
Sep 21, 2015 | 6.370 | 6.470 | 6.250 | 6.440 | 277,880 | -0.03(-0.46%) |
Sep 18, 2015 | 6.560 | 6.640 | 6.220 | 6.470 | 962,081 | +0.07(+1.09%) |
Sep 17, 2015 | 6.040 | 6.550 | 6.000 | 6.400 | 715,865 | +0.26(+4.23%) |
Sep 16, 2015 | 5.910 | 6.285 | 5.880 | 6.140 | 610,080 | +0.33(+5.68%) |
Sep 15, 2015 | 5.940 | 6.119 | 5.760 | 5.810 | 384,431 | -0.14(-2.35%) |
Sep 14, 2015 | 5.970 | 6.080 | 5.810 | 5.950 | 270,283 | -0.09(-1.49%) |
Sep 11, 2015 | 5.810 | 6.050 | 5.660 | 6.040 | 308,504 | +0.13(+2.20%) |
Sep 10, 2015 | 5.850 | 6.010 | 5.750 | 5.910 | 271,466 | +0.19(+3.32%) |
Sep 09, 2015 | 6.140 | 6.163 | 5.520 | 5.720 | 655,030 | -0.49(-7.89%) |
Sep 08, 2015 | 6.180 | 6.350 | 5.870 | 6.210 | 390,886 | +0.28(+4.72%) |
Sep 04, 2015 | 5.800 | 5.930 | 5.930 | 5.930 | 383,900 | +0.00(+0.00%) |
Sep 03, 2015 | 5.980 | 6.170 | 5.770 | 5.930 | 469,128 | -0.11(-1.82%) |
Sep 02, 2015 | 6.230 | 6.302 | 5.910 | 6.040 | 435,663 | -0.18(-2.89%) |