Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.705 | 8.129 | 7.656 | 8.050 | 1,602,053 | +0.39(+5.15%) |
Nov 27, 2015 | 7.912 | 7.912 | 7.577 | 7.656 | 244,125 | -0.19(-2.39%) |
Nov 25, 2015 | 7.715 | 7.843 | 7.843 | 7.843 | 354,503 | +0.10(+1.34%) |
Nov 24, 2015 | 7.636 | 7.819 | 7.587 | 7.740 | 509,164 | +0.11(+1.49%) |
Nov 23, 2015 | 7.656 | 7.843 | 7.587 | 7.626 | 499,879 | -0.01(-0.13%) |
Nov 20, 2015 | 7.705 | 7.823 | 7.617 | 7.636 | 406,114 | -0.01(-0.13%) |
Nov 19, 2015 | 7.686 | 7.745 | 7.587 | 7.646 | 310,643 | -0.07(-0.89%) |
Nov 18, 2015 | 7.498 | 7.774 | 7.429 | 7.715 | 907,565 | +0.27(+3.57%) |
Nov 17, 2015 | 7.439 | 7.686 | 7.331 | 7.449 | 491,255 | -0.02(-0.26%) |
Nov 16, 2015 | 7.360 | 7.469 | 7.272 | 7.469 | 601,347 | +0.13(+1.74%) |
Nov 13, 2015 | 7.419 | 7.488 | 7.183 | 7.341 | 636,119 | -0.14(-1.84%) |
Nov 12, 2015 | 7.695 | 7.735 | 7.429 | 7.479 | 576,540 | -0.25(-3.19%) |
Nov 11, 2015 | 7.863 | 7.873 | 7.607 | 7.725 | 332,498 | -0.09(-1.13%) |
Nov 10, 2015 | 7.764 | 7.883 | 7.676 | 7.814 | 453,025 | +0.05(+0.63%) |
Nov 09, 2015 | 8.011 | 8.040 | 7.745 | 7.764 | 764,696 | -0.23(-2.84%) |
Nov 06, 2015 | 8.040 | 8.139 | 7.870 | 7.991 | 801,090 | -0.04(-0.49%) |
Nov 05, 2015 | 8.178 | 8.287 | 8.011 | 8.030 | 889,313 | -0.16(-1.93%) |
Nov 04, 2015 | 8.395 | 8.498 | 8.139 | 8.188 | 621,207 | -0.18(-2.12%) |
Nov 03, 2015 | 8.119 | 8.508 | 8.050 | 8.365 | 2,171,033 | +0.24(+2.91%) |
Nov 02, 2015 | 8.129 | 8.193 | 7.883 | 8.129 | 1,152,175 | +0.04(+0.49%) |
Oct 30, 2015 | 7.833 | 8.129 | 7.686 | 8.089 | 1,881,123 | +0.24(+3.01%) |
Oct 29, 2015 | 7.321 | 8.011 | 7.084 | 7.853 | 4,089,255 | +1.43(+22.24%) |
Oct 28, 2015 | 6.464 | 6.700 | 6.336 | 6.424 | 1,036,602 | +0.03(+0.46%) |
Oct 27, 2015 | 6.976 | 6.976 | 6.385 | 6.395 | 1,064,176 | -0.63(-8.98%) |
Oct 26, 2015 | 7.084 | 7.153 | 6.927 | 7.025 | 484,522 | -0.07(-0.97%) |
Oct 23, 2015 | 6.927 | 7.104 | 6.897 | 7.094 | 532,032 | +0.23(+3.30%) |
Oct 22, 2015 | 6.759 | 6.927 | 6.759 | 6.868 | 466,384 | +0.13(+1.90%) |
Oct 21, 2015 | 6.996 | 7.038 | 6.730 | 6.740 | 407,200 | -0.24(-3.39%) |
Oct 20, 2015 | 6.740 | 7.011 | 6.671 | 6.976 | 555,486 | +0.28(+4.12%) |
Oct 19, 2015 | 6.769 | 6.818 | 6.631 | 6.700 | 336,969 | -0.05(-0.73%) |
Oct 16, 2015 | 6.956 | 6.985 | 6.582 | 6.749 | 419,342 | -0.20(-2.84%) |
Oct 15, 2015 | 6.690 | 6.986 | 6.612 | 6.947 | 621,856 | +0.28(+4.14%) |
Oct 14, 2015 | 6.730 | 6.883 | 6.631 | 6.671 | 499,657 | -0.03(-0.44%) |
Oct 13, 2015 | 6.799 | 6.868 | 6.651 | 6.700 | 446,582 | -0.10(-1.45%) |
Oct 12, 2015 | 6.759 | 6.887 | 6.671 | 6.799 | 443,612 | +0.07(+1.02%) |
Oct 09, 2015 | 6.671 | 6.873 | 6.621 | 6.730 | 779,736 | +0.11(+1.64%) |
Oct 08, 2015 | 6.700 | 6.789 | 6.523 | 6.621 | 658,269 | -0.06(-0.88%) |
Oct 07, 2015 | 6.454 | 6.685 | 6.414 | 6.680 | 1,117,221 | +0.21(+3.20%) |
Oct 06, 2015 | 6.227 | 6.493 | 6.217 | 6.474 | 801,713 | +0.27(+4.29%) |
Oct 05, 2015 | 6.060 | 6.257 | 6.030 | 6.208 | 660,581 | +0.18(+2.94%) |
Oct 02, 2015 | 5.774 | 6.030 | 5.764 | 6.030 | 630,521 | +0.22(+3.73%) |
Oct 01, 2015 | 6.050 | 6.119 | 5.794 | 5.813 | 680,524 | -0.25(-4.07%) |
Sep 30, 2015 | 6.030 | 6.079 | 5.892 | 6.060 | 897,593 | +0.11(+1.82%) |
Sep 29, 2015 | 6.060 | 6.089 | 5.912 | 5.951 | 2,160,252 | -0.10(-1.63%) |
Sep 28, 2015 | 6.267 | 6.277 | 5.981 | 6.050 | 958,017 | -0.27(-4.21%) |
Sep 25, 2015 | 6.395 | 6.434 | 6.178 | 6.316 | 1,219,321 | +0.01(+0.16%) |
Sep 24, 2015 | 6.651 | 6.680 | 6.079 | 6.306 | 1,651,959 | -0.34(-5.19%) |
Sep 23, 2015 | 6.680 | 6.759 | 6.631 | 6.651 | 867,121 | -0.03(-0.44%) |
Sep 22, 2015 | 6.651 | 6.749 | 6.602 | 6.680 | 1,390,716 | +0.02(+0.30%) |
Sep 21, 2015 | 6.799 | 6.868 | 6.641 | 6.661 | 1,460,371 | -0.10(-1.46%) |
Sep 18, 2015 | 6.818 | 6.878 | 6.740 | 6.759 | 1,361,884 | -0.17(-2.42%) |
Sep 17, 2015 | 6.996 | 7.114 | 6.907 | 6.927 | 725,934 | -0.09(-1.26%) |
Sep 16, 2015 | 6.769 | 7.222 | 6.749 | 7.016 | 953,028 | +0.22(+3.19%) |
Sep 15, 2015 | 6.769 | 6.917 | 6.740 | 6.799 | 518,967 | +0.02(+0.29%) |
Sep 14, 2015 | 6.700 | 6.818 | 6.651 | 6.779 | 908,994 | +0.10(+1.55%) |
Sep 11, 2015 | 6.651 | 6.720 | 6.631 | 6.676 | 432,959 | +0.02(+0.37%) |
Sep 10, 2015 | 6.651 | 6.769 | 6.641 | 6.651 | 399,183 | -0.01(-0.15%) |
Sep 09, 2015 | 6.799 | 6.848 | 6.651 | 6.661 | 637,774 | -0.09(-1.31%) |
Sep 08, 2015 | 6.848 | 6.947 | 6.715 | 6.749 | 561,911 | -0.03(-0.44%) |
Sep 04, 2015 | 6.897 | 6.779 | 6.779 | 6.779 | 460,458 | -0.22(-3.10%) |
Sep 03, 2015 | 6.887 | 7.084 | 6.878 | 6.996 | 1,320,579 | +0.17(+2.45%) |
Sep 02, 2015 | 6.897 | 7.045 | 6.680 | 6.828 | 2,373,026 | -0.05(-0.72%) |