Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.382 | 7.386 | 7.317 | 7.370 | 4,752,165 | -0.05(-0.71%) |
Oct 29, 2015 | 7.455 | 7.496 | 7.374 | 7.423 | 6,449,726 | -0.13(-1.67%) |
Oct 28, 2015 | 7.500 | 7.597 | 7.444 | 7.548 | 8,411,475 | +0.04(+0.54%) |
Oct 27, 2015 | 7.508 | 7.556 | 7.439 | 7.508 | 5,473,283 | +0.00(+0.00%) |
Oct 26, 2015 | 7.504 | 7.561 | 7.487 | 7.508 | 5,415,524 | -0.05(-0.64%) |
Oct 23, 2015 | 7.463 | 7.573 | 7.406 | 7.556 | 10,534,313 | +0.19(+2.53%) |
Oct 22, 2015 | 7.212 | 7.380 | 7.187 | 7.370 | 6,408,859 | +0.21(+2.89%) |
Oct 21, 2015 | 7.349 | 7.354 | 7.138 | 7.163 | 10,748,772 | -0.16(-2.22%) |
Oct 20, 2015 | 7.349 | 7.370 | 7.277 | 7.325 | 18,984,906 | +0.05(+0.73%) |
Oct 19, 2015 | 7.305 | 7.333 | 7.232 | 7.272 | 9,540,237 | -0.05(-0.67%) |
Oct 16, 2015 | 7.102 | 7.333 | 7.057 | 7.321 | 15,345,397 | +0.24(+3.38%) |
Oct 15, 2015 | 7.061 | 7.086 | 7.005 | 7.082 | 10,813,310 | +0.08(+1.18%) |
Oct 14, 2015 | 7.116 | 7.160 | 6.967 | 6.999 | 15,227,732 | -0.05(-0.74%) |
Oct 13, 2015 | 7.152 | 7.152 | 6.935 | 7.051 | 20,386,548 | -0.14(-1.96%) |
Oct 12, 2015 | 7.514 | 7.655 | 7.100 | 7.192 | 32,834,158 | -0.51(-6.63%) |
Oct 09, 2015 | 7.804 | 7.804 | 7.647 | 7.703 | 20,003,584 | -0.00(-0.05%) |
Oct 08, 2015 | 7.586 | 7.707 | 7.586 | 7.707 | 14,147,510 | +0.06(+0.79%) |
Oct 07, 2015 | 7.598 | 7.647 | 7.574 | 7.647 | 9,516,813 | +0.00(+0.05%) |
Oct 06, 2015 | 7.679 | 7.699 | 7.621 | 7.643 | 13,132,128 | -0.18(-2.26%) |
Oct 05, 2015 | 7.663 | 7.828 | 7.647 | 7.820 | 9,659,645 | +0.22(+2.91%) |
Oct 02, 2015 | 7.538 | 7.603 | 7.393 | 7.598 | 12,684,533 | +0.00(+0.00%) |
Oct 01, 2015 | 7.655 | 7.667 | 7.490 | 7.598 | 12,449,209 | -0.08(-1.05%) |
Sep 30, 2015 | 7.381 | 7.707 | 7.365 | 7.679 | 26,034,656 | +0.42(+5.76%) |
Sep 29, 2015 | 7.172 | 7.289 | 7.152 | 7.261 | 9,669,467 | +0.08(+1.18%) |
Sep 28, 2015 | 7.156 | 7.192 | 7.100 | 7.176 | 9,815,454 | +0.01(+0.17%) |
Sep 25, 2015 | 7.152 | 7.192 | 7.096 | 7.164 | 7,581,798 | +0.05(+0.74%) |
Sep 24, 2015 | 7.168 | 7.188 | 7.064 | 7.112 | 9,544,515 | +0.01(+0.17%) |
Sep 23, 2015 | 7.204 | 7.216 | 7.096 | 7.100 | 7,379,031 | -0.04(-0.56%) |
Sep 22, 2015 | 7.108 | 7.204 | 7.084 | 7.140 | 8,831,634 | -0.04(-0.62%) |
Sep 21, 2015 | 7.116 | 7.210 | 7.064 | 7.184 | 8,111,815 | +0.18(+2.53%) |
Sep 18, 2015 | 7.136 | 7.136 | 6.971 | 7.007 | 8,759,639 | -0.13(-1.86%) |
Sep 17, 2015 | 7.160 | 7.238 | 7.116 | 7.140 | 6,406,083 | -0.05(-0.67%) |
Sep 16, 2015 | 7.176 | 7.200 | 7.132 | 7.188 | 6,988,575 | +0.04(+0.62%) |
Sep 15, 2015 | 7.124 | 7.152 | 7.100 | 7.144 | 10,742,172 | +0.03(+0.45%) |
Sep 14, 2015 | 7.120 | 7.136 | 7.057 | 7.112 | 11,938,648 | -0.00(-0.06%) |
Sep 11, 2015 | 7.043 | 7.120 | 7.015 | 7.116 | 10,923,395 | +0.04(+0.51%) |
Sep 10, 2015 | 6.951 | 7.100 | 6.915 | 7.080 | 14,047,363 | +0.13(+1.91%) |
Sep 09, 2015 | 7.116 | 7.120 | 6.939 | 6.947 | 13,104,941 | -0.07(-0.97%) |
Sep 08, 2015 | 6.834 | 7.027 | 6.826 | 7.015 | 12,280,920 | +0.21(+3.07%) |
Sep 04, 2015 | 6.798 | 6.806 | 6.806 | 6.806 | 10,186,460 | -0.25(-3.59%) |
Sep 03, 2015 | 6.971 | 7.104 | 6.971 | 7.059 | 9,262,481 | +0.04(+0.57%) |
Sep 02, 2015 | 6.911 | 7.031 | 6.826 | 7.019 | 11,481,720 | +0.24(+3.56%) |
Sep 01, 2015 | 6.818 | 6.850 | 6.746 | 6.778 | 9,800,282 | -0.12(-1.75%) |
Aug 31, 2015 | 6.899 | 6.967 | 6.887 | 6.899 | 11,265,026 | -0.14(-2.06%) |
Aug 28, 2015 | 6.975 | 7.068 | 6.907 | 7.043 | 7,785,597 | +0.10(+1.39%) |
Aug 27, 2015 | 6.838 | 6.947 | 6.826 | 6.947 | 12,067,150 | +0.13(+1.89%) |
Aug 26, 2015 | 6.693 | 6.826 | 6.633 | 6.818 | 20,821,700 | +0.18(+2.73%) |
Aug 25, 2015 | 6.766 | 6.834 | 6.637 | 6.637 | 12,084,947 | -0.02(-0.24%) |
Aug 24, 2015 | 6.456 | 6.705 | 6.397 | 6.653 | 26,817,620 | -0.21(-2.99%) |
Aug 21, 2015 | 7.007 | 7.055 | 6.856 | 6.858 | 11,317,956 | -0.10(-1.50%) |
Aug 20, 2015 | 7.156 | 7.168 | 6.963 | 6.963 | 12,964,249 | -0.34(-4.68%) |
Aug 19, 2015 | 7.333 | 7.333 | 7.240 | 7.305 | 8,545,829 | +0.06(+0.89%) |
Aug 18, 2015 | 7.253 | 7.321 | 7.188 | 7.240 | 8,218,684 | +0.04(+0.56%) |
Aug 17, 2015 | 7.200 | 7.236 | 7.172 | 7.200 | 5,559,226 | -0.03(-0.39%) |
Aug 14, 2015 | 7.253 | 7.281 | 7.216 | 7.228 | 5,809,327 | -0.02(-0.33%) |
Aug 13, 2015 | 7.148 | 7.325 | 7.148 | 7.253 | 10,409,279 | +0.07(+1.01%) |
Aug 12, 2015 | 7.136 | 7.192 | 7.068 | 7.180 | 9,547,327 | +0.16(+2.23%) |
Aug 11, 2015 | 7.088 | 7.132 | 6.995 | 7.023 | 6,027,465 | -0.09(-1.30%) |
Aug 10, 2015 | 6.999 | 7.124 | 6.999 | 7.116 | 8,635,000 | +0.06(+0.91%) |
Aug 07, 2015 | 6.963 | 7.055 | 6.963 | 7.051 | 8,361,193 | +0.09(+1.27%) |
Aug 06, 2015 | 6.979 | 7.019 | 6.899 | 6.963 | 7,718,415 | -0.03(-0.46%) |
Aug 05, 2015 | 6.939 | 7.059 | 6.939 | 6.995 | 10,197,816 | +0.18(+2.66%) |
Aug 04, 2015 | 6.754 | 6.826 | 6.714 | 6.814 | 6,965,065 | -0.01(-0.12%) |