Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.665 | 7.697 | 7.634 | 7.650 | 3,310,254 | +0.09(+1.25%) |
Nov 27, 2015 | 7.586 | 7.594 | 7.555 | 7.555 | 1,678,312 | +0.11(+1.48%) |
Nov 25, 2015 | 7.413 | 7.444 | 7.444 | 7.444 | 2,921,216 | -0.04(-0.53%) |
Nov 24, 2015 | 7.492 | 7.523 | 7.444 | 7.484 | 3,034,834 | +0.01(+0.11%) |
Nov 23, 2015 | 7.492 | 7.555 | 7.468 | 7.476 | 4,188,420 | -0.08(-1.04%) |
Nov 20, 2015 | 7.523 | 7.586 | 7.511 | 7.555 | 5,432,365 | +0.07(+0.95%) |
Nov 19, 2015 | 7.484 | 7.500 | 7.413 | 7.484 | 4,550,201 | -0.06(-0.73%) |
Nov 18, 2015 | 7.507 | 7.547 | 7.460 | 7.539 | 1,981,223 | +0.06(+0.74%) |
Nov 17, 2015 | 7.515 | 7.539 | 7.468 | 7.484 | 4,102,652 | -0.05(-0.63%) |
Nov 16, 2015 | 7.397 | 7.552 | 7.381 | 7.531 | 8,366,510 | +0.23(+3.19%) |
Nov 13, 2015 | 7.200 | 8.013 | 7.152 | 7.298 | 22,721,162 | -0.00(-0.05%) |
Nov 12, 2015 | 7.318 | 7.381 | 7.294 | 7.302 | 3,146,992 | -0.10(-1.39%) |
Nov 11, 2015 | 7.429 | 7.460 | 7.389 | 7.405 | 5,353,589 | +0.02(+0.21%) |
Nov 10, 2015 | 7.436 | 7.452 | 7.350 | 7.389 | 9,393,593 | -0.50(-6.31%) |
Nov 09, 2015 | 7.981 | 8.013 | 7.842 | 7.886 | 6,874,044 | +0.13(+1.63%) |
Nov 06, 2015 | 7.776 | 7.784 | 7.697 | 7.760 | 2,069,863 | -0.05(-0.61%) |
Nov 05, 2015 | 7.831 | 7.855 | 7.788 | 7.807 | 3,468,663 | -0.06(-0.70%) |
Nov 04, 2015 | 7.926 | 7.942 | 7.839 | 7.863 | 3,495,637 | +0.02(+0.30%) |
Nov 03, 2015 | 7.768 | 7.855 | 7.744 | 7.839 | 2,461,381 | +0.14(+1.85%) |
Nov 02, 2015 | 7.681 | 7.713 | 7.646 | 7.697 | 2,839,684 | +0.01(+0.10%) |
Oct 30, 2015 | 7.642 | 7.721 | 7.642 | 7.689 | 2,584,677 | +0.02(+0.31%) |
Oct 29, 2015 | 7.610 | 7.689 | 7.610 | 7.665 | 3,762,804 | +0.11(+1.46%) |
Oct 28, 2015 | 7.547 | 7.618 | 7.492 | 7.555 | 4,187,684 | +0.06(+0.84%) |
Oct 27, 2015 | 7.610 | 7.618 | 7.476 | 7.492 | 3,519,384 | -0.24(-3.06%) |
Oct 26, 2015 | 7.721 | 7.776 | 7.721 | 7.729 | 5,878,123 | -0.01(-0.10%) |
Oct 23, 2015 | 7.594 | 7.792 | 7.539 | 7.736 | 12,549,625 | -0.59(-7.11%) |
Oct 22, 2015 | 8.194 | 8.336 | 8.186 | 8.329 | 5,893,617 | +0.17(+2.03%) |
Oct 21, 2015 | 8.210 | 8.246 | 8.155 | 8.163 | 3,248,777 | -0.02(-0.19%) |
Oct 20, 2015 | 8.131 | 8.202 | 8.115 | 8.179 | 2,304,174 | -0.02(-0.29%) |
Oct 19, 2015 | 8.202 | 8.210 | 8.151 | 8.202 | 2,185,801 | -0.13(-1.61%) |
Oct 16, 2015 | 8.281 | 8.352 | 8.242 | 8.336 | 1,879,896 | +0.03(+0.38%) |
Oct 15, 2015 | 8.257 | 8.305 | 8.214 | 8.305 | 2,050,118 | +0.15(+1.84%) |
Oct 14, 2015 | 8.179 | 8.194 | 8.092 | 8.155 | 2,583,313 | -0.04(-0.48%) |
Oct 13, 2015 | 8.202 | 8.257 | 8.179 | 8.194 | 1,792,269 | -0.12(-1.42%) |
Oct 12, 2015 | 8.297 | 8.344 | 8.265 | 8.313 | 1,962,003 | +0.01(+0.10%) |
Oct 09, 2015 | 8.305 | 8.344 | 8.265 | 8.305 | 2,116,689 | +0.00(+0.00%) |
Oct 08, 2015 | 8.179 | 8.313 | 8.159 | 8.305 | 2,172,369 | +0.12(+1.45%) |
Oct 07, 2015 | 8.163 | 8.226 | 8.107 | 8.186 | 2,757,873 | +0.07(+0.88%) |
Oct 06, 2015 | 8.100 | 8.139 | 8.083 | 8.115 | 3,239,968 | +0.08(+1.03%) |
Oct 05, 2015 | 7.965 | 8.052 | 7.957 | 8.032 | 2,322,804 | +0.20(+2.57%) |
Oct 02, 2015 | 7.713 | 7.831 | 7.654 | 7.831 | 2,895,823 | +0.15(+1.95%) |
Oct 01, 2015 | 7.736 | 7.756 | 7.610 | 7.681 | 5,433,485 | -0.04(-0.51%) |
Sep 30, 2015 | 7.697 | 7.744 | 7.665 | 7.721 | 3,504,828 | +0.27(+3.60%) |
Sep 29, 2015 | 7.373 | 7.495 | 7.365 | 7.452 | 5,480,324 | +0.11(+1.51%) |
Sep 28, 2015 | 7.389 | 7.405 | 7.286 | 7.342 | 4,107,034 | -0.18(-2.41%) |
Sep 25, 2015 | 7.602 | 7.614 | 7.488 | 7.523 | 3,089,167 | +0.13(+1.71%) |
Sep 24, 2015 | 7.389 | 7.421 | 7.321 | 7.397 | 2,240,763 | +0.02(+0.21%) |
Sep 23, 2015 | 7.381 | 7.429 | 7.357 | 7.381 | 1,825,881 | -0.02(-0.21%) |
Sep 22, 2015 | 7.397 | 7.409 | 7.326 | 7.397 | 3,287,847 | -0.04(-0.53%) |
Sep 21, 2015 | 7.460 | 7.473 | 7.393 | 7.436 | 8,082,417 | -0.03(-0.42%) |
Sep 18, 2015 | 7.610 | 7.626 | 7.468 | 7.468 | 3,496,752 | -0.31(-3.96%) |
Sep 17, 2015 | 7.713 | 7.839 | 7.697 | 7.776 | 3,757,410 | +0.09(+1.23%) |
Sep 16, 2015 | 7.689 | 7.705 | 7.657 | 7.681 | 2,676,176 | +0.02(+0.21%) |
Sep 15, 2015 | 7.626 | 7.705 | 7.606 | 7.665 | 3,527,372 | -0.08(-1.02%) |
Sep 14, 2015 | 7.729 | 7.760 | 7.697 | 7.744 | 2,642,390 | -0.05(-0.61%) |
Sep 11, 2015 | 7.792 | 7.823 | 7.736 | 7.792 | 4,573,277 | +0.05(+0.61%) |
Sep 10, 2015 | 7.705 | 7.796 | 7.665 | 7.744 | 2,447,543 | +0.05(+0.62%) |
Sep 09, 2015 | 7.902 | 7.926 | 7.697 | 7.697 | 2,756,643 | -0.05(-0.61%) |
Sep 08, 2015 | 7.729 | 7.760 | 7.681 | 7.744 | 2,722,814 | +0.21(+2.72%) |
Sep 04, 2015 | 7.586 | 7.539 | 7.539 | 7.539 | 2,191,197 | -0.22(-2.85%) |
Sep 03, 2015 | 7.744 | 7.871 | 7.721 | 7.760 | 3,337,792 | +0.15(+1.97%) |
Sep 02, 2015 | 7.579 | 7.618 | 7.500 | 7.610 | 4,188,888 | +0.07(+0.94%) |