Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.108 | 7.148 | 6.895 | 7.037 | 1,083,956 | -0.09(-1.28%) |
Nov 27, 2015 | 7.022 | 7.173 | 7.007 | 7.128 | 267,484 | +0.10(+1.37%) |
Nov 25, 2015 | 6.956 | 7.032 | 7.032 | 7.032 | 316,700 | +0.08(+1.09%) |
Nov 24, 2015 | 6.784 | 6.966 | 6.784 | 6.956 | 279,195 | +0.16(+2.30%) |
Nov 23, 2015 | 6.820 | 6.885 | 6.779 | 6.799 | 337,886 | -0.03(-0.44%) |
Nov 20, 2015 | 6.921 | 6.926 | 6.830 | 6.830 | 290,765 | -0.07(-0.95%) |
Nov 19, 2015 | 6.840 | 6.926 | 6.820 | 6.895 | 277,211 | +0.06(+0.89%) |
Nov 18, 2015 | 6.734 | 6.840 | 6.708 | 6.835 | 207,760 | +0.11(+1.58%) |
Nov 17, 2015 | 6.789 | 6.865 | 6.723 | 6.729 | 428,665 | -0.07(-1.04%) |
Nov 16, 2015 | 6.769 | 6.804 | 6.627 | 6.799 | 292,907 | +0.04(+0.60%) |
Nov 13, 2015 | 6.835 | 6.890 | 6.749 | 6.759 | 385,158 | -0.10(-1.47%) |
Nov 12, 2015 | 6.941 | 6.971 | 6.830 | 6.860 | 376,777 | -0.10(-1.45%) |
Nov 11, 2015 | 6.956 | 7.032 | 6.951 | 6.961 | 221,239 | +0.01(+0.07%) |
Nov 10, 2015 | 6.921 | 6.996 | 6.882 | 6.956 | 445,428 | +0.04(+0.58%) |
Nov 09, 2015 | 7.077 | 7.128 | 6.911 | 6.916 | 401,391 | -0.20(-2.77%) |
Nov 06, 2015 | 6.991 | 7.153 | 6.936 | 7.113 | 436,602 | +0.09(+1.30%) |
Nov 05, 2015 | 7.047 | 7.062 | 6.946 | 7.022 | 318,024 | -0.03(-0.36%) |
Nov 04, 2015 | 7.148 | 7.199 | 6.961 | 7.047 | 572,928 | -0.16(-2.18%) |
Nov 03, 2015 | 7.067 | 7.239 | 7.067 | 7.204 | 320,014 | +0.13(+1.79%) |
Nov 02, 2015 | 7.012 | 7.123 | 6.976 | 7.077 | 433,100 | +0.08(+1.08%) |
Oct 30, 2015 | 6.946 | 7.017 | 6.870 | 7.002 | 503,778 | +0.07(+0.95%) |
Oct 29, 2015 | 6.956 | 7.002 | 6.871 | 6.936 | 517,731 | -0.07(-0.94%) |
Oct 28, 2015 | 6.860 | 7.108 | 6.830 | 7.002 | 1,006,509 | +0.11(+1.61%) |
Oct 27, 2015 | 7.345 | 7.355 | 6.779 | 6.890 | 1,423,468 | -0.57(-7.59%) |
Oct 26, 2015 | 7.628 | 7.735 | 7.411 | 7.456 | 669,835 | -0.19(-2.45%) |
Oct 23, 2015 | 7.770 | 7.790 | 7.644 | 7.644 | 397,632 | -0.08(-0.98%) |
Oct 22, 2015 | 7.704 | 7.810 | 7.684 | 7.719 | 237,535 | +0.04(+0.46%) |
Oct 21, 2015 | 7.785 | 7.828 | 7.674 | 7.684 | 251,548 | -0.10(-1.23%) |
Oct 20, 2015 | 7.729 | 7.820 | 7.689 | 7.780 | 226,962 | +0.05(+0.65%) |
Oct 19, 2015 | 7.740 | 7.810 | 7.709 | 7.729 | 282,854 | -0.02(-0.26%) |
Oct 16, 2015 | 7.805 | 7.805 | 7.674 | 7.750 | 227,860 | -0.06(-0.71%) |
Oct 15, 2015 | 7.588 | 7.841 | 7.573 | 7.805 | 1,186,819 | +0.22(+2.93%) |
Oct 14, 2015 | 7.689 | 7.689 | 7.553 | 7.583 | 462,931 | -0.09(-1.12%) |
Oct 13, 2015 | 7.785 | 7.851 | 7.657 | 7.669 | 714,763 | -0.12(-1.49%) |
Oct 12, 2015 | 7.765 | 7.818 | 7.704 | 7.785 | 299,789 | +0.03(+0.39%) |
Oct 09, 2015 | 7.709 | 7.790 | 7.679 | 7.755 | 285,347 | +0.02(+0.20%) |
Oct 08, 2015 | 7.745 | 7.800 | 7.704 | 7.740 | 375,849 | +0.03(+0.39%) |
Oct 07, 2015 | 7.431 | 7.709 | 7.431 | 7.709 | 572,465 | +0.31(+4.17%) |
Oct 06, 2015 | 7.340 | 7.462 | 7.320 | 7.401 | 331,082 | +0.07(+0.90%) |
Oct 05, 2015 | 7.093 | 7.355 | 7.093 | 7.335 | 452,929 | +0.25(+3.50%) |
Oct 02, 2015 | 7.007 | 7.113 | 6.921 | 7.087 | 688,833 | +0.02(+0.29%) |
Oct 01, 2015 | 7.093 | 7.214 | 7.017 | 7.067 | 482,269 | -0.04(-0.50%) |
Sep 30, 2015 | 7.123 | 7.123 | 6.931 | 7.103 | 923,322 | +0.03(+0.43%) |
Sep 29, 2015 | 7.274 | 7.274 | 7.027 | 7.072 | 992,686 | -0.18(-2.51%) |
Sep 28, 2015 | 7.598 | 7.625 | 7.128 | 7.254 | 1,465,097 | -0.41(-5.37%) |
Sep 25, 2015 | 7.652 | 7.715 | 7.584 | 7.666 | 961,765 | +0.01(+0.19%) |
Sep 24, 2015 | 7.647 | 7.671 | 7.530 | 7.652 | 1,178,953 | -0.01(-0.19%) |
Sep 23, 2015 | 7.705 | 7.720 | 7.608 | 7.666 | 917,832 | -0.03(-0.38%) |
Sep 22, 2015 | 7.749 | 7.807 | 7.669 | 7.695 | 816,789 | -0.12(-1.55%) |
Sep 21, 2015 | 7.671 | 7.831 | 7.647 | 7.817 | 492,767 | +0.18(+2.42%) |
Sep 18, 2015 | 7.448 | 7.695 | 7.448 | 7.632 | 1,317,146 | -0.09(-1.13%) |
Sep 17, 2015 | 7.691 | 7.802 | 7.632 | 7.720 | 536,974 | +0.02(+0.32%) |
Sep 16, 2015 | 7.657 | 7.763 | 7.647 | 7.695 | 363,597 | +0.04(+0.51%) |
Sep 15, 2015 | 7.725 | 7.802 | 7.623 | 7.657 | 541,166 | -0.04(-0.57%) |
Sep 14, 2015 | 7.754 | 7.758 | 7.652 | 7.700 | 331,456 | -0.04(-0.56%) |
Sep 11, 2015 | 7.676 | 7.768 | 7.676 | 7.744 | 462,363 | +0.02(+0.31%) |
Sep 10, 2015 | 7.705 | 7.744 | 7.623 | 7.720 | 424,940 | +0.01(+0.13%) |
Sep 09, 2015 | 7.754 | 7.797 | 7.637 | 7.710 | 1,087,499 | +0.02(+0.25%) |
Sep 08, 2015 | 7.729 | 7.759 | 7.676 | 7.691 | 675,277 | +0.05(+0.70%) |
Sep 04, 2015 | 7.768 | 7.637 | 7.637 | 7.637 | 440,769 | -0.17(-2.18%) |
Sep 03, 2015 | 7.890 | 7.933 | 7.773 | 7.807 | 434,073 | -0.07(-0.86%) |
Sep 02, 2015 | 7.958 | 8.011 | 7.831 | 7.875 | 309,446 | -0.00(-0.06%) |