Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.240 | 7.244 | 7.176 | 7.228 | 4,845,576 | -0.05(-0.71%) |
Oct 29, 2015 | 7.311 | 7.351 | 7.232 | 7.279 | 6,576,505 | -0.12(-1.67%) |
Oct 28, 2015 | 7.355 | 7.451 | 7.301 | 7.403 | 8,576,815 | +0.04(+0.54%) |
Oct 27, 2015 | 7.363 | 7.411 | 7.295 | 7.363 | 5,580,869 | +0.00(+0.00%) |
Oct 26, 2015 | 7.359 | 7.415 | 7.343 | 7.363 | 5,521,975 | -0.05(-0.64%) |
Oct 23, 2015 | 7.319 | 7.427 | 7.264 | 7.411 | 10,741,381 | +0.18(+2.53%) |
Oct 22, 2015 | 7.072 | 7.238 | 7.049 | 7.228 | 6,534,834 | +0.20(+2.89%) |
Oct 21, 2015 | 7.208 | 7.212 | 7.001 | 7.025 | 10,960,055 | -0.16(-2.22%) |
Oct 20, 2015 | 7.208 | 7.228 | 7.137 | 7.184 | 19,358,082 | +0.05(+0.73%) |
Oct 19, 2015 | 7.164 | 7.192 | 7.092 | 7.132 | 9,727,765 | -0.05(-0.67%) |
Oct 16, 2015 | 6.965 | 7.192 | 6.921 | 7.180 | 15,647,034 | +0.23(+3.38%) |
Oct 15, 2015 | 6.925 | 6.949 | 6.870 | 6.945 | 11,025,862 | +0.08(+1.18%) |
Oct 14, 2015 | 6.979 | 7.022 | 6.833 | 6.864 | 15,527,056 | -0.05(-0.74%) |
Oct 13, 2015 | 7.014 | 7.014 | 6.801 | 6.915 | 20,787,276 | -0.14(-1.96%) |
Oct 12, 2015 | 7.369 | 7.507 | 6.963 | 7.054 | 33,479,564 | -0.50(-6.63%) |
Oct 09, 2015 | 7.653 | 7.653 | 7.499 | 7.555 | 20,396,786 | -0.00(-0.05%) |
Oct 08, 2015 | 7.440 | 7.559 | 7.440 | 7.559 | 14,425,601 | +0.06(+0.79%) |
Oct 07, 2015 | 7.452 | 7.499 | 7.428 | 7.499 | 9,703,881 | +0.00(+0.05%) |
Oct 06, 2015 | 7.531 | 7.551 | 7.474 | 7.495 | 13,390,260 | -0.17(-2.26%) |
Oct 05, 2015 | 7.515 | 7.677 | 7.499 | 7.669 | 9,849,520 | +0.22(+2.91%) |
Oct 02, 2015 | 7.393 | 7.456 | 7.251 | 7.452 | 12,933,867 | +0.00(+0.00%) |
Oct 01, 2015 | 7.507 | 7.519 | 7.346 | 7.452 | 12,693,917 | -0.08(-1.05%) |
Sep 30, 2015 | 7.239 | 7.559 | 7.223 | 7.531 | 26,546,408 | +0.41(+5.76%) |
Sep 29, 2015 | 7.034 | 7.148 | 7.014 | 7.121 | 9,859,536 | +0.08(+1.18%) |
Sep 28, 2015 | 7.018 | 7.054 | 6.963 | 7.038 | 10,008,392 | +0.01(+0.17%) |
Sep 25, 2015 | 7.014 | 7.054 | 6.959 | 7.026 | 7,730,830 | +0.05(+0.74%) |
Sep 24, 2015 | 7.030 | 7.050 | 6.927 | 6.975 | 9,732,127 | +0.01(+0.17%) |
Sep 23, 2015 | 7.065 | 7.077 | 6.959 | 6.963 | 7,524,078 | -0.04(-0.56%) |
Sep 22, 2015 | 6.971 | 7.065 | 6.947 | 7.002 | 9,005,234 | -0.04(-0.62%) |
Sep 21, 2015 | 6.979 | 7.071 | 6.927 | 7.046 | 8,271,265 | +0.17(+2.53%) |
Sep 18, 2015 | 6.998 | 6.998 | 6.837 | 6.872 | 8,931,824 | -0.13(-1.86%) |
Sep 17, 2015 | 7.022 | 7.099 | 6.979 | 7.002 | 6,532,005 | -0.05(-0.67%) |
Sep 16, 2015 | 7.038 | 7.061 | 6.994 | 7.050 | 7,125,946 | +0.04(+0.62%) |
Sep 15, 2015 | 6.987 | 7.014 | 6.963 | 7.006 | 10,953,326 | +0.03(+0.45%) |
Sep 14, 2015 | 6.983 | 6.998 | 6.921 | 6.975 | 12,173,320 | -0.00(-0.06%) |
Sep 11, 2015 | 6.908 | 6.983 | 6.880 | 6.979 | 11,138,111 | +0.04(+0.51%) |
Sep 10, 2015 | 6.817 | 6.963 | 6.781 | 6.943 | 14,323,486 | +0.13(+1.91%) |
Sep 09, 2015 | 6.979 | 6.983 | 6.805 | 6.813 | 13,362,539 | -0.07(-0.97%) |
Sep 08, 2015 | 6.702 | 6.892 | 6.695 | 6.880 | 12,522,321 | +0.21(+3.07%) |
Sep 04, 2015 | 6.667 | 6.675 | 6.675 | 6.675 | 10,386,690 | -0.25(-3.59%) |
Sep 03, 2015 | 6.837 | 6.967 | 6.837 | 6.923 | 9,444,550 | +0.04(+0.57%) |
Sep 02, 2015 | 6.777 | 6.896 | 6.695 | 6.884 | 11,707,411 | +0.24(+3.56%) |
Sep 01, 2015 | 6.687 | 6.718 | 6.616 | 6.647 | 9,992,921 | -0.12(-1.75%) |
Aug 31, 2015 | 6.766 | 6.833 | 6.754 | 6.766 | 11,486,458 | -0.14(-2.06%) |
Aug 28, 2015 | 6.841 | 6.931 | 6.773 | 6.908 | 7,938,635 | +0.09(+1.39%) |
Aug 27, 2015 | 6.706 | 6.813 | 6.695 | 6.813 | 12,304,348 | +0.13(+1.89%) |
Aug 26, 2015 | 6.564 | 6.695 | 6.505 | 6.687 | 21,230,984 | +0.18(+2.73%) |
Aug 25, 2015 | 6.635 | 6.702 | 6.509 | 6.509 | 12,322,496 | -0.02(-0.24%) |
Aug 24, 2015 | 6.332 | 6.576 | 6.274 | 6.525 | 27,344,762 | -0.20(-2.99%) |
Aug 21, 2015 | 6.872 | 6.919 | 6.724 | 6.726 | 11,540,428 | -0.10(-1.50%) |
Aug 20, 2015 | 7.018 | 7.030 | 6.829 | 6.829 | 13,219,082 | -0.34(-4.68%) |
Aug 19, 2015 | 7.192 | 7.192 | 7.101 | 7.164 | 8,713,811 | +0.06(+0.89%) |
Aug 18, 2015 | 7.113 | 7.180 | 7.050 | 7.101 | 8,380,235 | +0.04(+0.56%) |
Aug 17, 2015 | 7.061 | 7.097 | 7.034 | 7.061 | 5,668,501 | -0.03(-0.39%) |
Aug 14, 2015 | 7.113 | 7.140 | 7.077 | 7.089 | 5,923,518 | -0.02(-0.33%) |
Aug 13, 2015 | 7.010 | 7.184 | 7.010 | 7.113 | 10,613,890 | +0.07(+1.01%) |
Aug 12, 2015 | 6.998 | 7.054 | 6.931 | 7.042 | 9,734,994 | +0.15(+2.23%) |
Aug 11, 2015 | 6.951 | 6.994 | 6.860 | 6.888 | 6,145,944 | -0.09(-1.30%) |
Aug 10, 2015 | 6.864 | 6.987 | 6.864 | 6.979 | 8,804,735 | +0.06(+0.91%) |
Aug 07, 2015 | 6.829 | 6.919 | 6.829 | 6.915 | 8,525,545 | +0.09(+1.27%) |
Aug 06, 2015 | 6.844 | 6.884 | 6.766 | 6.829 | 7,870,133 | -0.03(-0.46%) |
Aug 05, 2015 | 6.805 | 6.923 | 6.805 | 6.860 | 10,398,270 | +0.18(+2.66%) |
Aug 04, 2015 | 6.624 | 6.695 | 6.584 | 6.683 | 7,101,974 | -0.01(-0.12%) |