Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.753 | 6.897 | 6.676 | 6.769 | 17,594,780 | +0.09(+1.27%) |
Nov 27, 2015 | 6.623 | 6.773 | 6.609 | 6.684 | 8,265,020 | +0.12(+1.86%) |
Nov 25, 2015 | 6.599 | 6.562 | 6.562 | 6.562 | 5,629,272 | -0.03(-0.43%) |
Nov 24, 2015 | 6.530 | 6.603 | 6.440 | 6.591 | 6,589,247 | +0.00(+0.00%) |
Nov 23, 2015 | 6.595 | 6.631 | 6.574 | 6.591 | 4,434,296 | +0.01(+0.19%) |
Nov 20, 2015 | 6.664 | 6.680 | 6.526 | 6.578 | 6,165,010 | -0.03(-0.49%) |
Nov 19, 2015 | 6.607 | 6.668 | 6.518 | 6.611 | 8,963,501 | +0.07(+1.12%) |
Nov 18, 2015 | 6.485 | 6.562 | 6.380 | 6.538 | 15,833,780 | +0.00(+0.00%) |
Nov 17, 2015 | 6.619 | 6.664 | 6.436 | 6.538 | 20,726,164 | -0.32(-4.73%) |
Nov 16, 2015 | 6.907 | 6.907 | 6.745 | 6.862 | 18,930,708 | -0.04(-0.65%) |
Nov 13, 2015 | 6.996 | 7.017 | 6.867 | 6.907 | 11,757,931 | -0.14(-1.96%) |
Nov 12, 2015 | 7.053 | 7.126 | 7.033 | 7.045 | 4,945,571 | -0.04(-0.63%) |
Nov 11, 2015 | 7.098 | 7.118 | 7.045 | 7.090 | 5,464,378 | +0.00(+0.06%) |
Nov 10, 2015 | 7.086 | 7.098 | 7.019 | 7.086 | 6,121,070 | -0.08(-1.13%) |
Nov 09, 2015 | 7.228 | 7.264 | 7.059 | 7.167 | 10,287,487 | -0.10(-1.34%) |
Nov 06, 2015 | 7.345 | 7.374 | 7.212 | 7.264 | 8,436,247 | -0.08(-1.05%) |
Nov 05, 2015 | 7.333 | 7.378 | 7.329 | 7.341 | 10,502,287 | -0.02(-0.33%) |
Nov 04, 2015 | 7.443 | 7.447 | 7.362 | 7.366 | 4,747,015 | -0.08(-1.09%) |
Nov 03, 2015 | 7.382 | 7.550 | 7.289 | 7.447 | 7,242,230 | +0.04(+0.49%) |
Nov 02, 2015 | 7.337 | 7.445 | 7.268 | 7.410 | 6,140,706 | +0.04(+0.55%) |
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%) |