Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.625 | 7.685 | 7.447 | 7.650 | 24,806 | +0.04(+0.57%) |
Nov 27, 2015 | 7.607 | 7.685 | 7.538 | 7.607 | 3,277 | +0.02(+0.23%) |
Nov 25, 2015 | 7.538 | 7.590 | 7.590 | 7.590 | 7,750 | +0.07(+0.92%) |
Nov 24, 2015 | 7.590 | 7.676 | 7.443 | 7.521 | 8,286 | -0.07(-0.91%) |
Nov 23, 2015 | 7.339 | 7.702 | 7.331 | 7.590 | 34,360 | +0.16(+2.09%) |
Nov 20, 2015 | 7.089 | 7.469 | 7.086 | 7.434 | 23,247 | +0.29(+4.12%) |
Nov 19, 2015 | 7.452 | 7.554 | 7.140 | 7.140 | 62,883 | -0.38(-5.06%) |
Nov 18, 2015 | 7.694 | 7.702 | 7.478 | 7.521 | 24,288 | -0.09(-1.14%) |
Nov 17, 2015 | 7.650 | 7.705 | 7.539 | 7.607 | 11,883 | +0.00(+0.00%) |
Nov 16, 2015 | 7.719 | 8.001 | 7.547 | 7.607 | 27,751 | -0.18(-2.31%) |
Nov 13, 2015 | 7.779 | 7.847 | 7.585 | 7.787 | 22,386 | +0.03(+0.33%) |
Nov 12, 2015 | 7.710 | 7.984 | 7.564 | 7.761 | 59,200 | +0.07(+0.89%) |
Nov 11, 2015 | 7.907 | 7.933 | 7.607 | 7.693 | 87,460 | -0.26(-3.23%) |
Nov 10, 2015 | 7.821 | 7.993 | 7.737 | 7.950 | 36,686 | +0.14(+1.75%) |
Nov 09, 2015 | 7.864 | 8.053 | 7.633 | 7.813 | 28,504 | +0.04(+0.55%) |
Nov 06, 2015 | 8.001 | 8.001 | 7.282 | 7.770 | 144,634 | -0.63(-7.45%) |
Nov 05, 2015 | 8.233 | 8.567 | 8.233 | 8.395 | 25,994 | -0.12(-1.41%) |
Nov 04, 2015 | 8.601 | 8.729 | 8.421 | 8.515 | 59,729 | -0.09(-1.00%) |
Nov 03, 2015 | 8.430 | 8.687 | 8.430 | 8.601 | 47,699 | +0.17(+2.03%) |
Nov 02, 2015 | 8.301 | 8.490 | 8.233 | 8.430 | 12,443 | +0.23(+2.82%) |
Oct 30, 2015 | 8.532 | 8.567 | 8.190 | 8.198 | 15,248 | -0.30(-3.53%) |
Oct 29, 2015 | 8.404 | 8.627 | 8.404 | 8.498 | 16,816 | +0.09(+1.02%) |
Oct 28, 2015 | 8.293 | 8.524 | 8.207 | 8.412 | 23,624 | +0.11(+1.34%) |
Oct 27, 2015 | 8.267 | 8.378 | 8.104 | 8.301 | 42,852 | +0.10(+1.25%) |
Oct 26, 2015 | 8.395 | 8.395 | 8.190 | 8.198 | 19,648 | -0.15(-1.75%) |
Oct 23, 2015 | 8.310 | 8.567 | 8.181 | 8.344 | 22,153 | +0.08(+0.93%) |
Oct 22, 2015 | 8.267 | 8.344 | 8.138 | 8.267 | 20,734 | +0.01(+0.10%) |
Oct 21, 2015 | 8.498 | 8.567 | 8.138 | 8.258 | 42,881 | -0.21(-2.43%) |
Oct 20, 2015 | 8.010 | 8.524 | 8.010 | 8.464 | 41,657 | +0.45(+5.67%) |
Oct 19, 2015 | 7.830 | 8.104 | 7.667 | 8.010 | 34,573 | +0.14(+1.74%) |
Oct 16, 2015 | 7.821 | 7.958 | 7.350 | 7.873 | 44,827 | +0.00(+0.00%) |
Oct 15, 2015 | 8.190 | 8.250 | 7.796 | 7.873 | 93,210 | -0.43(-5.16%) |
Oct 14, 2015 | 8.592 | 8.824 | 8.147 | 8.301 | 90,899 | -0.26(-3.00%) |
Oct 13, 2015 | 8.546 | 8.635 | 8.438 | 8.558 | 32,715 | +0.03(+0.30%) |
Oct 12, 2015 | 8.567 | 8.635 | 8.233 | 8.532 | 23,457 | -0.03(-0.30%) |
Oct 09, 2015 | 8.490 | 8.721 | 8.361 | 8.558 | 44,271 | -0.01(-0.10%) |
Oct 08, 2015 | 8.584 | 8.644 | 8.481 | 8.567 | 93,219 | -0.02(-0.20%) |
Oct 07, 2015 | 8.567 | 8.695 | 8.467 | 8.584 | 53,938 | +0.03(+0.30%) |
Oct 06, 2015 | 8.669 | 8.704 | 8.395 | 8.558 | 107,888 | -0.17(-1.96%) |
Oct 05, 2015 | 8.293 | 8.961 | 8.148 | 8.729 | 192,034 | +0.22(+2.62%) |
Oct 02, 2015 | 7.753 | 8.524 | 7.622 | 8.507 | 144,964 | +0.71(+9.12%) |
Oct 01, 2015 | 7.753 | 7.830 | 7.547 | 7.796 | 49,004 | +0.03(+0.44%) |
Sep 30, 2015 | 7.796 | 7.837 | 7.702 | 7.761 | 35,496 | +0.05(+0.67%) |
Sep 29, 2015 | 7.813 | 7.881 | 7.633 | 7.710 | 41,324 | -0.10(-1.32%) |
Sep 28, 2015 | 7.787 | 7.847 | 7.590 | 7.813 | 80,935 | +0.03(+0.33%) |
Sep 25, 2015 | 7.624 | 7.787 | 7.470 | 7.787 | 47,157 | +0.25(+3.30%) |
Sep 24, 2015 | 7.462 | 7.607 | 7.301 | 7.539 | 21,919 | +0.02(+0.23%) |
Sep 23, 2015 | 7.487 | 7.667 | 7.361 | 7.522 | 13,295 | +0.01(+0.11%) |
Sep 22, 2015 | 7.563 | 7.692 | 7.419 | 7.513 | 54,843 | -0.20(-2.56%) |
Sep 21, 2015 | 7.710 | 7.804 | 7.436 | 7.710 | 102,214 | +0.01(+0.11%) |
Sep 18, 2015 | 7.299 | 7.710 | 7.260 | 7.701 | 119,082 | +0.33(+4.53%) |
Sep 17, 2015 | 7.170 | 7.384 | 7.170 | 7.367 | 112,921 | +0.13(+1.78%) |
Sep 16, 2015 | 6.811 | 7.453 | 6.802 | 7.239 | 421,826 | +0.45(+6.69%) |
Sep 15, 2015 | 6.519 | 6.845 | 6.494 | 6.785 | 134,389 | +0.34(+5.32%) |
Sep 14, 2015 | 6.476 | 6.596 | 6.399 | 6.442 | 115,088 | +0.04(+0.67%) |
Sep 11, 2015 | 6.425 | 6.425 | 6.365 | 6.399 | 18,469 | -0.03(-0.53%) |
Sep 10, 2015 | 6.406 | 6.554 | 6.392 | 6.434 | 53,713 | +0.11(+1.76%) |
Sep 09, 2015 | 6.339 | 6.596 | 6.305 | 6.322 | 33,393 | +0.02(+0.27%) |
Sep 08, 2015 | 6.425 | 6.425 | 6.297 | 6.305 | 12,915 | -0.07(-1.08%) |
Sep 04, 2015 | 6.331 | 6.374 | 6.374 | 6.374 | 6,070 | +0.01(+0.14%) |
Sep 03, 2015 | 6.451 | 6.511 | 6.365 | 6.365 | 3,805 | -0.08(-1.20%) |
Sep 02, 2015 | 6.579 | 6.579 | 6.434 | 6.442 | 11,791 | -0.03(-0.53%) |