Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.618 | 7.641 | 7.536 | 7.596 | 15,685,112 | -0.02(-0.29%) |
Nov 27, 2015 | 7.558 | 7.626 | 7.498 | 7.618 | 6,856,411 | +0.06(+0.79%) |
Nov 25, 2015 | 7.596 | 7.558 | 7.558 | 7.558 | 11,450,453 | -0.03(-0.39%) |
Nov 24, 2015 | 7.498 | 7.618 | 7.483 | 7.588 | 18,471,042 | +0.04(+0.50%) |
Nov 23, 2015 | 7.573 | 7.633 | 7.528 | 7.551 | 13,664,607 | +0.00(+0.00%) |
Nov 20, 2015 | 7.648 | 7.663 | 7.513 | 7.551 | 20,291,686 | -0.04(-0.59%) |
Nov 19, 2015 | 7.513 | 7.656 | 7.356 | 7.596 | 42,784,972 | +0.04(+0.50%) |
Nov 18, 2015 | 7.416 | 7.558 | 7.371 | 7.558 | 25,816,026 | +0.16(+2.23%) |
Nov 17, 2015 | 7.393 | 7.498 | 7.378 | 7.393 | 17,798,684 | +0.04(+0.61%) |
Nov 16, 2015 | 7.236 | 7.356 | 7.206 | 7.348 | 16,591,791 | +0.07(+1.03%) |
Nov 13, 2015 | 7.333 | 7.363 | 7.244 | 7.274 | 17,542,956 | -0.07(-0.92%) |
Nov 12, 2015 | 7.393 | 7.416 | 7.326 | 7.341 | 20,375,090 | -0.11(-1.51%) |
Nov 11, 2015 | 7.573 | 7.618 | 7.446 | 7.453 | 16,160,561 | -0.09(-1.19%) |
Nov 10, 2015 | 7.476 | 7.573 | 7.386 | 7.543 | 18,934,168 | +0.06(+0.80%) |
Nov 09, 2015 | 7.551 | 7.641 | 7.416 | 7.483 | 23,938,932 | -0.10(-1.38%) |
Nov 06, 2015 | 7.498 | 7.647 | 7.498 | 7.588 | 31,706,888 | +0.30(+4.11%) |
Nov 05, 2015 | 7.191 | 7.341 | 7.176 | 7.289 | 27,647,208 | +0.10(+1.46%) |
Nov 04, 2015 | 7.176 | 7.221 | 7.139 | 7.184 | 15,708,917 | +0.04(+0.52%) |
Nov 03, 2015 | 7.154 | 7.221 | 7.116 | 7.146 | 14,839,773 | -0.03(-0.42%) |
Nov 02, 2015 | 7.071 | 7.191 | 7.026 | 7.176 | 17,411,714 | +0.17(+2.46%) |
Oct 30, 2015 | 7.206 | 7.244 | 6.921 | 7.004 | 31,076,258 | -0.22(-3.01%) |
Oct 29, 2015 | 7.244 | 7.311 | 7.206 | 7.221 | 19,641,448 | -0.01(-0.21%) |
Oct 28, 2015 | 6.936 | 7.259 | 6.921 | 7.236 | 23,984,820 | +0.31(+4.55%) |
Oct 27, 2015 | 6.936 | 6.974 | 6.862 | 6.921 | 12,114,823 | -0.06(-0.86%) |
Oct 26, 2015 | 7.079 | 7.109 | 6.948 | 6.981 | 12,069,648 | -0.10(-1.38%) |
Oct 23, 2015 | 6.951 | 7.086 | 6.914 | 7.079 | 22,257,000 | +0.18(+2.61%) |
Oct 22, 2015 | 6.809 | 6.966 | 6.809 | 6.899 | 23,686,088 | +0.13(+1.99%) |
Oct 21, 2015 | 6.862 | 6.936 | 6.757 | 6.764 | 21,786,406 | -0.13(-1.95%) |
Oct 20, 2015 | 6.817 | 6.966 | 6.757 | 6.899 | 33,714,056 | +0.20(+3.02%) |
Oct 19, 2015 | 6.749 | 6.832 | 6.689 | 6.697 | 16,563,207 | -0.06(-0.89%) |
Oct 16, 2015 | 6.839 | 6.854 | 6.712 | 6.757 | 20,993,998 | -0.04(-0.66%) |
Oct 15, 2015 | 6.667 | 6.817 | 6.622 | 6.802 | 23,632,134 | +0.19(+2.95%) |
Oct 14, 2015 | 6.734 | 6.749 | 6.554 | 6.607 | 21,224,492 | -0.12(-1.78%) |
Oct 13, 2015 | 6.787 | 6.824 | 6.727 | 6.727 | 16,539,424 | -0.07(-1.10%) |
Oct 12, 2015 | 6.787 | 6.832 | 6.753 | 6.802 | 14,088,226 | -0.01(-0.11%) |
Oct 09, 2015 | 6.914 | 6.974 | 6.772 | 6.809 | 14,990,398 | -0.13(-1.84%) |
Oct 08, 2015 | 6.869 | 6.959 | 6.817 | 6.936 | 20,489,226 | +0.04(+0.54%) |
Oct 07, 2015 | 6.854 | 6.951 | 6.805 | 6.899 | 20,598,368 | +0.09(+1.32%) |
Oct 06, 2015 | 6.757 | 6.839 | 6.734 | 6.809 | 18,154,032 | +0.04(+0.55%) |
Oct 05, 2015 | 6.727 | 6.817 | 6.689 | 6.772 | 25,032,734 | +0.10(+1.46%) |
Oct 02, 2015 | 6.562 | 6.674 | 6.397 | 6.674 | 28,634,174 | -0.09(-1.33%) |
Oct 01, 2015 | 6.749 | 6.794 | 6.671 | 6.764 | 19,506,514 | +0.01(+0.22%) |
Sep 30, 2015 | 6.772 | 6.787 | 6.652 | 6.749 | 19,761,550 | +0.13(+2.04%) |
Sep 29, 2015 | 6.599 | 6.667 | 6.547 | 6.614 | 16,693,850 | +0.02(+0.34%) |
Sep 28, 2015 | 6.772 | 6.779 | 6.592 | 6.592 | 17,386,076 | -0.21(-3.08%) |
Sep 25, 2015 | 6.802 | 6.847 | 6.757 | 6.802 | 16,469,401 | +0.12(+1.79%) |
Sep 24, 2015 | 6.607 | 6.697 | 6.579 | 6.682 | 14,081,298 | -0.02(-0.34%) |
Sep 23, 2015 | 6.652 | 6.787 | 6.652 | 6.704 | 14,330,289 | +0.02(+0.34%) |
Sep 22, 2015 | 6.689 | 6.787 | 6.637 | 6.682 | 19,328,520 | -0.13(-1.87%) |
Sep 21, 2015 | 6.764 | 6.884 | 6.749 | 6.809 | 20,670,654 | +0.11(+1.68%) |
Sep 18, 2015 | 6.862 | 6.877 | 6.682 | 6.697 | 37,878,748 | -0.26(-3.77%) |
Sep 17, 2015 | 7.154 | 7.210 | 6.914 | 6.959 | 47,031,764 | -0.21(-2.93%) |
Sep 16, 2015 | 7.281 | 7.281 | 7.064 | 7.169 | 23,137,714 | -0.12(-1.64%) |
Sep 15, 2015 | 7.236 | 7.315 | 7.221 | 7.289 | 21,768,724 | +0.10(+1.46%) |
Sep 14, 2015 | 7.094 | 7.266 | 7.071 | 7.184 | 23,464,804 | +0.06(+0.84%) |
Sep 11, 2015 | 7.064 | 7.139 | 7.041 | 7.124 | 17,259,628 | -0.01(-0.11%) |
Sep 10, 2015 | 6.959 | 7.176 | 6.959 | 7.131 | 21,801,332 | +0.13(+1.93%) |
Sep 09, 2015 | 7.206 | 7.236 | 6.974 | 6.996 | 14,323,179 | -0.09(-1.27%) |
Sep 08, 2015 | 7.049 | 7.101 | 6.967 | 7.086 | 13,463,380 | +0.19(+2.81%) |
Sep 04, 2015 | 6.960 | 6.893 | 6.893 | 6.893 | 16,766,788 | -0.13(-1.80%) |
Sep 03, 2015 | 6.975 | 7.135 | 6.930 | 7.019 | 17,897,454 | +0.07(+0.96%) |
Sep 02, 2015 | 6.960 | 6.975 | 6.796 | 6.952 | 16,210,967 | +0.10(+1.41%) |