Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.289 | 7.295 | 7.252 | 7.263 | 184,680 | -0.03(-0.37%) |
Nov 27, 2015 | 7.273 | 7.290 | 7.257 | 7.289 | 87,066 | +0.01(+0.15%) |
Nov 25, 2015 | 7.279 | 7.279 | 7.279 | 7.279 | 128,080 | +0.01(+0.15%) |
Nov 24, 2015 | 7.209 | 7.273 | 7.198 | 7.268 | 146,733 | +0.02(+0.32%) |
Nov 23, 2015 | 7.241 | 7.279 | 7.230 | 7.245 | 241,134 | +0.02(+0.27%) |
Nov 20, 2015 | 7.209 | 7.252 | 7.209 | 7.225 | 123,749 | +0.03(+0.45%) |
Nov 19, 2015 | 7.177 | 7.214 | 7.177 | 7.193 | 139,518 | +0.00(+0.06%) |
Nov 18, 2015 | 7.125 | 7.189 | 7.114 | 7.189 | 532,234 | +0.09(+1.28%) |
Nov 17, 2015 | 7.114 | 7.120 | 7.061 | 7.098 | 226,694 | +0.01(+0.15%) |
Nov 16, 2015 | 7.018 | 7.088 | 7.013 | 7.088 | 275,223 | +0.05(+0.76%) |
Nov 13, 2015 | 7.077 | 7.088 | 7.013 | 7.034 | 219,030 | -0.05(-0.75%) |
Nov 12, 2015 | 7.157 | 7.157 | 7.088 | 7.088 | 181,648 | -0.10(-1.34%) |
Nov 11, 2015 | 7.231 | 7.231 | 7.184 | 7.184 | 134,688 | -0.02(-0.30%) |
Nov 10, 2015 | 7.152 | 7.205 | 7.152 | 7.205 | 159,312 | +0.02(+0.30%) |
Nov 09, 2015 | 7.226 | 7.226 | 7.152 | 7.184 | 361,745 | -0.04(-0.52%) |
Nov 06, 2015 | 7.237 | 7.237 | 7.200 | 7.221 | 351,008 | -0.02(-0.22%) |
Nov 05, 2015 | 7.263 | 7.269 | 7.216 | 7.237 | 359,611 | -0.02(-0.22%) |
Nov 04, 2015 | 7.279 | 7.285 | 7.231 | 7.253 | 252,352 | -0.01(-0.15%) |
Nov 03, 2015 | 7.173 | 7.263 | 7.168 | 7.263 | 238,829 | +0.08(+1.11%) |
Nov 02, 2015 | 7.162 | 7.189 | 7.157 | 7.184 | 192,937 | +0.04(+0.60%) |
Oct 30, 2015 | 7.205 | 7.221 | 7.141 | 7.141 | 203,099 | -0.06(-0.89%) |
Oct 29, 2015 | 7.231 | 7.242 | 7.186 | 7.205 | 159,231 | -0.03(-0.44%) |
Oct 28, 2015 | 7.189 | 7.242 | 7.178 | 7.237 | 184,005 | +0.07(+0.97%) |
Oct 27, 2015 | 7.205 | 7.221 | 7.152 | 7.168 | 221,766 | -0.04(-0.52%) |
Oct 26, 2015 | 7.173 | 7.226 | 7.168 | 7.205 | 120,382 | +0.01(+0.15%) |
Oct 23, 2015 | 7.210 | 7.215 | 7.152 | 7.194 | 186,249 | +0.07(+0.97%) |
Oct 22, 2015 | 7.098 | 7.146 | 7.088 | 7.125 | 203,530 | +0.07(+1.06%) |
Oct 21, 2015 | 7.141 | 7.141 | 7.050 | 7.050 | 174,660 | -0.05(-0.77%) |
Oct 20, 2015 | 7.089 | 7.126 | 7.073 | 7.105 | 203,243 | +0.03(+0.37%) |
Oct 19, 2015 | 7.020 | 7.084 | 6.999 | 7.078 | 191,986 | +0.05(+0.75%) |
Oct 16, 2015 | 6.978 | 7.031 | 6.973 | 7.026 | 197,902 | +0.09(+1.30%) |
Oct 15, 2015 | 6.877 | 6.946 | 6.861 | 6.936 | 263,274 | +0.08(+1.24%) |
Oct 14, 2015 | 6.909 | 6.946 | 6.851 | 6.851 | 320,415 | -0.06(-0.84%) |
Oct 13, 2015 | 6.946 | 6.978 | 6.909 | 6.909 | 249,337 | -0.06(-0.84%) |
Oct 12, 2015 | 6.936 | 7.012 | 6.930 | 6.967 | 232,789 | +0.06(+0.84%) |
Oct 09, 2015 | 6.914 | 6.941 | 6.904 | 6.909 | 292,842 | +0.02(+0.31%) |
Oct 08, 2015 | 6.851 | 6.920 | 6.846 | 6.888 | 405,741 | +0.04(+0.54%) |
Oct 07, 2015 | 6.920 | 6.925 | 6.840 | 6.851 | 290,628 | -0.01(-0.15%) |
Oct 06, 2015 | 6.883 | 6.920 | 6.861 | 6.861 | 380,080 | +0.00(+0.00%) |
Oct 05, 2015 | 6.814 | 6.914 | 6.808 | 6.861 | 318,430 | +0.12(+1.73%) |
Oct 02, 2015 | 6.618 | 6.766 | 6.586 | 6.745 | 462,569 | +0.04(+0.63%) |
Oct 01, 2015 | 6.692 | 6.734 | 6.623 | 6.703 | 403,010 | +0.01(+0.16%) |
Sep 30, 2015 | 6.766 | 6.771 | 6.639 | 6.692 | 344,305 | +0.01(+0.16%) |
Sep 29, 2015 | 6.734 | 6.740 | 6.602 | 6.681 | 335,450 | -0.05(-0.79%) |
Sep 28, 2015 | 6.941 | 6.941 | 6.703 | 6.734 | 303,106 | -0.23(-3.27%) |
Sep 25, 2015 | 6.999 | 7.010 | 6.914 | 6.962 | 265,004 | +0.01(+0.08%) |
Sep 24, 2015 | 6.898 | 6.957 | 6.851 | 6.957 | 225,250 | -0.01(-0.08%) |
Sep 23, 2015 | 6.914 | 6.962 | 6.883 | 6.962 | 204,524 | +0.05(+0.69%) |
Sep 22, 2015 | 6.872 | 6.914 | 6.856 | 6.914 | 300,156 | -0.07(-0.99%) |
Sep 21, 2015 | 6.951 | 6.983 | 6.920 | 6.983 | 258,386 | +0.03(+0.36%) |
Sep 18, 2015 | 6.863 | 6.958 | 6.863 | 6.958 | 206,291 | +0.01(+0.15%) |
Sep 17, 2015 | 6.947 | 7.035 | 6.932 | 6.947 | 200,130 | -0.03(-0.45%) |
Sep 16, 2015 | 6.905 | 6.979 | 6.900 | 6.979 | 114,181 | +0.07(+1.07%) |
Sep 15, 2015 | 6.853 | 6.911 | 6.827 | 6.905 | 141,803 | +0.06(+0.92%) |
Sep 14, 2015 | 6.916 | 6.932 | 6.837 | 6.842 | 194,611 | -0.07(-1.06%) |
Sep 11, 2015 | 6.874 | 6.916 | 6.842 | 6.916 | 132,819 | +0.04(+0.61%) |
Sep 10, 2015 | 6.858 | 6.921 | 6.842 | 6.874 | 181,803 | +0.02(+0.23%) |
Sep 09, 2015 | 6.995 | 6.995 | 6.853 | 6.858 | 123,026 | -0.08(-1.21%) |
Sep 08, 2015 | 6.895 | 6.942 | 6.879 | 6.942 | 220,498 | +0.15(+2.25%) |
Sep 04, 2015 | 6.800 | 6.790 | 6.790 | 6.790 | 191,091 | -0.11(-1.60%) |
Sep 03, 2015 | 6.869 | 6.932 | 6.863 | 6.900 | 153,114 | +0.07(+1.08%) |
Sep 02, 2015 | 6.821 | 6.827 | 6.763 | 6.827 | 151,778 | +0.07(+1.09%) |