Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.757 | 6.901 | 6.680 | 6.773 | 17,583,854 | +0.09(+1.28%) |
Nov 27, 2015 | 6.627 | 6.777 | 6.613 | 6.688 | 8,259,888 | +0.12(+1.86%) |
Nov 25, 2015 | 6.603 | 6.566 | 6.566 | 6.566 | 5,625,776 | -0.03(-0.43%) |
Nov 24, 2015 | 6.534 | 6.607 | 6.444 | 6.595 | 6,585,155 | +0.00(+0.00%) |
Nov 23, 2015 | 6.599 | 6.635 | 6.578 | 6.595 | 4,431,543 | +0.01(+0.19%) |
Nov 20, 2015 | 6.668 | 6.684 | 6.530 | 6.583 | 6,161,181 | -0.03(-0.49%) |
Nov 19, 2015 | 6.611 | 6.672 | 6.522 | 6.615 | 8,957,935 | +0.07(+1.12%) |
Nov 18, 2015 | 6.489 | 6.566 | 6.384 | 6.542 | 15,823,948 | +0.00(+0.00%) |
Nov 17, 2015 | 6.623 | 6.668 | 6.440 | 6.542 | 20,713,292 | -0.32(-4.73%) |
Nov 16, 2015 | 6.911 | 6.911 | 6.749 | 6.867 | 18,918,952 | -0.04(-0.65%) |
Nov 13, 2015 | 7.001 | 7.021 | 6.871 | 6.911 | 11,750,630 | -0.14(-1.96%) |
Nov 12, 2015 | 7.058 | 7.131 | 7.037 | 7.050 | 4,942,500 | -0.04(-0.63%) |
Nov 11, 2015 | 7.102 | 7.123 | 7.050 | 7.094 | 5,460,985 | +0.00(+0.06%) |
Nov 10, 2015 | 7.090 | 7.103 | 7.023 | 7.090 | 6,117,269 | -0.08(-1.13%) |
Nov 09, 2015 | 7.232 | 7.269 | 7.064 | 7.171 | 10,281,099 | -0.10(-1.34%) |
Nov 06, 2015 | 7.350 | 7.378 | 7.216 | 7.269 | 8,431,008 | -0.08(-1.05%) |
Nov 05, 2015 | 7.338 | 7.382 | 7.334 | 7.346 | 10,495,765 | -0.02(-0.33%) |
Nov 04, 2015 | 7.447 | 7.452 | 7.366 | 7.370 | 4,744,067 | -0.08(-1.09%) |
Nov 03, 2015 | 7.387 | 7.555 | 7.293 | 7.452 | 7,237,733 | +0.04(+0.49%) |
Nov 02, 2015 | 7.342 | 7.449 | 7.273 | 7.415 | 6,136,893 | +0.04(+0.55%) |
Oct 30, 2015 | 7.387 | 7.391 | 7.322 | 7.374 | 4,749,214 | -0.05(-0.71%) |
Oct 29, 2015 | 7.460 | 7.500 | 7.378 | 7.427 | 6,445,721 | -0.13(-1.67%) |
Oct 28, 2015 | 7.504 | 7.602 | 7.449 | 7.553 | 8,406,252 | +0.04(+0.54%) |
Oct 27, 2015 | 7.512 | 7.561 | 7.443 | 7.512 | 5,469,884 | +0.00(+0.00%) |
Oct 26, 2015 | 7.508 | 7.565 | 7.492 | 7.512 | 5,412,161 | -0.05(-0.64%) |
Oct 23, 2015 | 7.468 | 7.577 | 7.411 | 7.561 | 10,527,772 | +0.19(+2.53%) |
Oct 22, 2015 | 7.216 | 7.385 | 7.192 | 7.374 | 6,404,879 | +0.21(+2.89%) |
Oct 21, 2015 | 7.354 | 7.358 | 7.143 | 7.167 | 10,742,098 | -0.16(-2.22%) |
Oct 20, 2015 | 7.354 | 7.374 | 7.281 | 7.330 | 18,973,116 | +0.05(+0.73%) |
Oct 19, 2015 | 7.309 | 7.338 | 7.236 | 7.277 | 9,534,313 | -0.05(-0.67%) |
Oct 16, 2015 | 7.106 | 7.338 | 7.062 | 7.326 | 15,335,868 | +0.24(+3.38%) |
Oct 15, 2015 | 7.066 | 7.090 | 7.009 | 7.086 | 10,806,595 | +0.08(+1.18%) |
Oct 14, 2015 | 7.120 | 7.164 | 6.971 | 7.003 | 15,218,277 | -0.05(-0.74%) |
Oct 13, 2015 | 7.156 | 7.156 | 6.939 | 7.056 | 20,373,890 | -0.14(-1.96%) |
Oct 12, 2015 | 7.519 | 7.660 | 7.104 | 7.197 | 32,813,770 | -0.51(-6.63%) |
Oct 09, 2015 | 7.808 | 7.808 | 7.652 | 7.708 | 19,991,164 | -0.00(-0.05%) |
Oct 08, 2015 | 7.591 | 7.712 | 7.591 | 7.712 | 14,138,725 | +0.06(+0.79%) |
Oct 07, 2015 | 7.603 | 7.652 | 7.579 | 7.652 | 9,510,904 | +0.00(+0.05%) |
Oct 06, 2015 | 7.684 | 7.704 | 7.625 | 7.647 | 13,123,974 | -0.18(-2.26%) |
Oct 05, 2015 | 7.668 | 7.833 | 7.652 | 7.825 | 9,653,647 | +0.22(+2.91%) |
Oct 02, 2015 | 7.543 | 7.607 | 7.398 | 7.603 | 12,676,657 | +0.00(+0.00%) |
Oct 01, 2015 | 7.660 | 7.672 | 7.495 | 7.603 | 12,441,479 | -0.08(-1.05%) |
Sep 30, 2015 | 7.386 | 7.712 | 7.370 | 7.684 | 26,018,492 | +0.42(+5.76%) |
Sep 29, 2015 | 7.177 | 7.293 | 7.156 | 7.265 | 9,663,463 | +0.08(+1.18%) |
Sep 28, 2015 | 7.160 | 7.197 | 7.104 | 7.181 | 9,809,359 | +0.01(+0.17%) |
Sep 25, 2015 | 7.156 | 7.197 | 7.100 | 7.169 | 7,577,091 | +0.05(+0.74%) |
Sep 24, 2015 | 7.173 | 7.193 | 7.068 | 7.116 | 9,538,589 | +0.01(+0.17%) |
Sep 23, 2015 | 7.209 | 7.221 | 7.100 | 7.104 | 7,374,450 | -0.04(-0.56%) |
Sep 22, 2015 | 7.112 | 7.209 | 7.088 | 7.144 | 8,826,151 | -0.04(-0.62%) |
Sep 21, 2015 | 7.120 | 7.215 | 7.068 | 7.189 | 8,106,778 | +0.18(+2.53%) |
Sep 18, 2015 | 7.140 | 7.140 | 6.975 | 7.012 | 8,754,200 | -0.13(-1.86%) |
Sep 17, 2015 | 7.164 | 7.243 | 7.120 | 7.144 | 6,402,106 | -0.05(-0.67%) |
Sep 16, 2015 | 7.181 | 7.205 | 7.136 | 7.193 | 6,984,235 | +0.04(+0.62%) |
Sep 15, 2015 | 7.128 | 7.156 | 7.104 | 7.148 | 10,735,502 | +0.03(+0.45%) |
Sep 14, 2015 | 7.124 | 7.140 | 7.062 | 7.116 | 11,931,235 | -0.00(-0.06%) |
Sep 11, 2015 | 7.048 | 7.124 | 7.020 | 7.120 | 10,916,612 | +0.04(+0.51%) |
Sep 10, 2015 | 6.955 | 7.104 | 6.919 | 7.084 | 14,038,641 | +0.13(+1.91%) |
Sep 09, 2015 | 7.120 | 7.124 | 6.943 | 6.951 | 13,096,804 | -0.07(-0.97%) |
Sep 08, 2015 | 6.838 | 7.032 | 6.830 | 7.020 | 12,273,295 | +0.21(+3.07%) |
Sep 04, 2015 | 6.802 | 6.810 | 6.810 | 6.810 | 10,180,135 | -0.25(-3.59%) |
Sep 03, 2015 | 6.975 | 7.108 | 6.975 | 7.064 | 9,256,730 | +0.04(+0.57%) |
Sep 02, 2015 | 6.915 | 7.036 | 6.830 | 7.024 | 11,474,591 | +0.24(+3.56%) |