Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.729 | 6.815 | 6.386 | 6.405 | 2,706,170 | -0.29(-4.28%) |
Nov 27, 2015 | 6.844 | 6.892 | 6.615 | 6.691 | 616,787 | -0.22(-3.18%) |
Nov 25, 2015 | 7.025 | 6.911 | 6.911 | 6.911 | 1,306,110 | -0.19(-2.69%) |
Nov 24, 2015 | 6.911 | 7.230 | 6.844 | 7.102 | 1,470,982 | +0.26(+3.77%) |
Nov 23, 2015 | 6.624 | 6.901 | 6.548 | 6.844 | 1,062,650 | +0.17(+2.58%) |
Nov 20, 2015 | 6.777 | 6.806 | 6.558 | 6.672 | 1,680,194 | -0.11(-1.69%) |
Nov 19, 2015 | 7.006 | 7.006 | 6.624 | 6.787 | 1,599,288 | -0.29(-4.05%) |
Nov 18, 2015 | 6.949 | 7.092 | 6.748 | 7.073 | 1,251,503 | +0.18(+2.63%) |
Nov 17, 2015 | 7.082 | 7.092 | 6.863 | 6.892 | 877,352 | -0.23(-3.22%) |
Nov 16, 2015 | 6.853 | 7.197 | 6.662 | 7.121 | 1,624,556 | +0.13(+1.91%) |
Nov 13, 2015 | 6.787 | 7.025 | 6.691 | 6.987 | 1,497,832 | +0.18(+2.66%) |
Nov 12, 2015 | 6.834 | 7.149 | 6.720 | 6.806 | 2,207,512 | -0.17(-2.46%) |
Nov 11, 2015 | 7.312 | 7.407 | 6.963 | 6.977 | 953,959 | -0.35(-4.82%) |
Nov 10, 2015 | 7.216 | 7.402 | 7.178 | 7.331 | 638,312 | +0.06(+0.79%) |
Nov 09, 2015 | 7.340 | 7.469 | 7.187 | 7.273 | 1,477,208 | -0.04(-0.52%) |
Nov 06, 2015 | 7.302 | 7.445 | 7.235 | 7.312 | 1,158,027 | -0.11(-1.42%) |
Nov 05, 2015 | 7.273 | 7.560 | 7.235 | 7.417 | 1,246,344 | +0.09(+1.17%) |
Nov 04, 2015 | 7.455 | 7.522 | 7.130 | 7.331 | 2,013,974 | -0.12(-1.66%) |
Nov 03, 2015 | 7.283 | 7.636 | 7.235 | 7.455 | 2,565,391 | +0.23(+3.17%) |
Nov 02, 2015 | 6.386 | 7.369 | 6.300 | 7.226 | 2,857,371 | +0.72(+11.00%) |
Oct 30, 2015 | 6.481 | 6.643 | 6.262 | 6.510 | 1,334,719 | +0.07(+1.04%) |
Oct 29, 2015 | 6.252 | 6.548 | 6.252 | 6.443 | 1,189,445 | +0.14(+2.27%) |
Oct 28, 2015 | 6.166 | 6.443 | 6.090 | 6.300 | 1,492,172 | +0.18(+2.96%) |
Oct 27, 2015 | 6.357 | 6.386 | 6.071 | 6.118 | 1,249,106 | -0.35(-5.46%) |
Oct 26, 2015 | 6.615 | 6.701 | 6.438 | 6.472 | 972,991 | -0.17(-2.59%) |
Oct 23, 2015 | 6.548 | 6.748 | 6.467 | 6.643 | 967,126 | +0.05(+0.72%) |
Oct 22, 2015 | 6.672 | 6.768 | 6.495 | 6.596 | 1,024,876 | -0.03(-0.43%) |
Oct 21, 2015 | 6.748 | 6.834 | 6.605 | 6.624 | 1,122,170 | -0.16(-2.39%) |
Oct 20, 2015 | 6.758 | 7.006 | 6.729 | 6.787 | 1,194,291 | -0.01(-0.14%) |
Oct 19, 2015 | 7.016 | 7.063 | 6.701 | 6.796 | 1,300,121 | -0.36(-5.07%) |
Oct 16, 2015 | 6.977 | 7.197 | 6.920 | 7.159 | 2,011,799 | +0.22(+3.16%) |
Oct 15, 2015 | 6.710 | 6.968 | 6.605 | 6.939 | 967,562 | +0.15(+2.25%) |
Oct 14, 2015 | 6.653 | 6.806 | 6.596 | 6.787 | 1,175,526 | +0.11(+1.72%) |
Oct 13, 2015 | 6.672 | 6.901 | 6.624 | 6.672 | 1,303,935 | -0.07(-0.99%) |
Oct 12, 2015 | 7.025 | 7.025 | 6.577 | 6.739 | 1,472,372 | -0.28(-3.95%) |
Oct 09, 2015 | 7.254 | 7.340 | 6.958 | 7.016 | 3,183,385 | -0.20(-2.78%) |
Oct 08, 2015 | 6.958 | 7.350 | 6.958 | 7.216 | 2,556,315 | +0.22(+3.14%) |
Oct 07, 2015 | 6.729 | 7.040 | 6.643 | 6.997 | 2,898,188 | +0.44(+6.70%) |
Oct 06, 2015 | 5.937 | 6.596 | 5.899 | 6.558 | 2,078,398 | +0.67(+11.35%) |
Oct 05, 2015 | 5.784 | 5.918 | 5.718 | 5.889 | 1,364,910 | +0.19(+3.35%) |
Oct 02, 2015 | 5.393 | 5.698 | 5.317 | 5.698 | 1,454,517 | +0.29(+5.29%) |
Oct 01, 2015 | 5.450 | 5.593 | 5.345 | 5.412 | 2,265,584 | +0.09(+1.61%) |
Sep 30, 2015 | 5.355 | 5.355 | 5.169 | 5.326 | 1,989,488 | +0.14(+2.76%) |
Sep 29, 2015 | 5.173 | 5.269 | 5.107 | 5.183 | 2,037,289 | +0.04(+0.74%) |
Sep 28, 2015 | 5.212 | 5.269 | 5.097 | 5.145 | 2,945,028 | -0.11(-2.18%) |
Sep 25, 2015 | 5.593 | 5.632 | 5.212 | 5.259 | 1,273,372 | -0.31(-5.49%) |
Sep 24, 2015 | 5.727 | 5.727 | 5.441 | 5.565 | 1,402,134 | -0.16(-2.83%) |
Sep 23, 2015 | 6.147 | 6.147 | 5.708 | 5.727 | 1,382,006 | -0.38(-6.25%) |
Sep 22, 2015 | 6.223 | 6.333 | 6.033 | 6.109 | 1,618,062 | -0.23(-3.61%) |
Sep 21, 2015 | 6.510 | 6.510 | 6.319 | 6.338 | 977,402 | -0.12(-1.92%) |
Sep 18, 2015 | 6.615 | 6.624 | 6.357 | 6.462 | 3,090,994 | -0.27(-3.97%) |
Sep 17, 2015 | 6.615 | 6.863 | 6.567 | 6.729 | 1,794,616 | +0.10(+1.44%) |
Sep 16, 2015 | 6.243 | 6.634 | 6.243 | 6.634 | 1,268,585 | +0.43(+6.92%) |
Sep 15, 2015 | 6.128 | 6.266 | 6.118 | 6.204 | 819,913 | +0.09(+1.40%) |
Sep 14, 2015 | 6.099 | 6.195 | 6.052 | 6.118 | 1,072,820 | -0.03(-0.47%) |
Sep 11, 2015 | 6.204 | 6.262 | 6.080 | 6.147 | 948,947 | -0.16(-2.57%) |
Sep 10, 2015 | 6.233 | 6.395 | 6.128 | 6.309 | 929,686 | +0.09(+1.38%) |
Sep 09, 2015 | 6.386 | 6.529 | 6.185 | 6.223 | 1,935,324 | -0.15(-2.40%) |
Sep 08, 2015 | 6.300 | 6.500 | 6.247 | 6.376 | 1,174,846 | +0.11(+1.67%) |
Sep 04, 2015 | 6.338 | 6.271 | 6.271 | 6.271 | 781,235 | -0.11(-1.79%) |
Sep 03, 2015 | 6.453 | 6.662 | 6.343 | 6.386 | 1,130,192 | -0.04(-0.59%) |
Sep 02, 2015 | 6.462 | 6.491 | 6.157 | 6.424 | 1,243,862 | +0.05(+0.75%) |