Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.140 | 7.430 | 7.130 | 7.340 | 15,264,275 | +0.23(+3.23%) |
Nov 27, 2015 | 7.170 | 7.270 | 7.045 | 7.110 | 7,677,918 | -0.27(-3.66%) |
Nov 25, 2015 | 7.260 | 7.380 | 7.380 | 7.380 | 9,490,700 | +0.00(+0.00%) |
Nov 24, 2015 | 7.220 | 7.470 | 7.060 | 7.380 | 13,601,822 | +0.26(+3.65%) |
Nov 23, 2015 | 7.120 | 7.230 | 7.030 | 7.120 | 9,626,821 | -0.07(-0.97%) |
Nov 20, 2015 | 7.600 | 7.670 | 7.140 | 7.190 | 12,522,817 | -0.35(-4.64%) |
Nov 19, 2015 | 7.280 | 7.600 | 7.200 | 7.540 | 15,310,165 | +0.31(+4.29%) |
Nov 18, 2015 | 7.060 | 7.260 | 6.900 | 7.230 | 13,848,787 | +0.24(+3.43%) |
Nov 17, 2015 | 7.600 | 7.620 | 6.920 | 6.990 | 25,871,116 | -0.64(-8.39%) |
Nov 16, 2015 | 7.590 | 7.740 | 7.550 | 7.630 | 11,116,337 | +0.09(+1.19%) |
Nov 13, 2015 | 7.490 | 7.590 | 7.380 | 7.540 | 10,528,420 | -0.01(-0.13%) |
Nov 12, 2015 | 7.170 | 7.680 | 7.090 | 7.550 | 19,297,064 | +0.27(+3.71%) |
Nov 11, 2015 | 7.240 | 7.340 | 7.160 | 7.280 | 8,534,312 | +0.08(+1.11%) |
Nov 10, 2015 | 7.230 | 7.300 | 7.120 | 7.200 | 8,845,139 | -0.16(-2.17%) |
Nov 09, 2015 | 7.060 | 7.390 | 7.020 | 7.360 | 13,644,562 | +0.31(+4.40%) |
Nov 06, 2015 | 7.000 | 7.190 | 6.900 | 7.050 | 23,366,964 | -0.31(-4.21%) |
Nov 05, 2015 | 7.530 | 7.560 | 7.210 | 7.360 | 31,333,698 | -0.21(-2.77%) |
Nov 04, 2015 | 7.910 | 8.000 | 7.520 | 7.570 | 18,670,600 | -0.27(-3.44%) |
Nov 03, 2015 | 7.640 | 7.920 | 7.600 | 7.840 | 16,127,359 | +0.08(+1.03%) |
Nov 02, 2015 | 7.610 | 7.820 | 7.540 | 7.760 | 12,999,730 | +0.07(+0.91%) |
Oct 30, 2015 | 7.830 | 7.994 | 7.690 | 7.690 | 17,542,984 | -0.13(-1.66%) |
Oct 29, 2015 | 7.640 | 8.330 | 7.620 | 7.820 | 30,773,092 | +0.13(+1.69%) |
Oct 28, 2015 | 7.660 | 8.190 | 7.440 | 7.690 | 31,888,360 | +0.14(+1.85%) |
Oct 27, 2015 | 7.470 | 7.590 | 7.370 | 7.550 | 16,647,302 | +0.05(+0.67%) |
Oct 26, 2015 | 7.750 | 7.760 | 7.500 | 7.500 | 12,566,603 | -0.25(-3.23%) |
Oct 23, 2015 | 7.710 | 7.820 | 7.450 | 7.750 | 20,955,448 | +0.16(+2.11%) |
Oct 22, 2015 | 7.460 | 7.730 | 7.450 | 7.590 | 15,244,890 | +0.08(+1.07%) |
Oct 21, 2015 | 7.740 | 7.800 | 7.480 | 7.510 | 16,282,049 | -0.38(-4.82%) |
Oct 20, 2015 | 7.650 | 8.020 | 7.610 | 7.890 | 17,046,920 | +0.33(+4.37%) |
Oct 19, 2015 | 7.760 | 7.900 | 7.530 | 7.560 | 15,872,760 | -0.29(-3.69%) |
Oct 16, 2015 | 8.080 | 8.160 | 7.820 | 7.850 | 16,390,238 | -0.31(-3.80%) |
Oct 15, 2015 | 8.030 | 8.190 | 7.915 | 8.160 | 22,679,094 | -0.02(-0.24%) |
Oct 14, 2015 | 7.710 | 8.200 | 7.700 | 8.180 | 31,095,440 | +0.72(+9.65%) |
Oct 13, 2015 | 7.400 | 7.650 | 7.280 | 7.460 | 14,780,702 | +0.05(+0.67%) |
Oct 12, 2015 | 7.820 | 7.830 | 7.285 | 7.410 | 19,924,034 | -0.20(-2.63%) |
Oct 09, 2015 | 7.450 | 7.660 | 7.390 | 7.610 | 21,282,728 | +0.45(+6.28%) |
Oct 08, 2015 | 7.110 | 7.520 | 7.090 | 7.160 | 21,249,100 | -0.08(-1.10%) |
Oct 07, 2015 | 7.320 | 7.450 | 7.100 | 7.240 | 22,384,716 | -0.06(-0.82%) |
Oct 06, 2015 | 7.090 | 7.460 | 7.050 | 7.300 | 28,730,804 | +0.45(+6.57%) |
Oct 05, 2015 | 6.630 | 6.940 | 6.610 | 6.850 | 20,577,040 | +0.28(+4.26%) |
Oct 02, 2015 | 6.430 | 6.630 | 6.420 | 6.570 | 19,712,800 | +0.38(+6.14%) |
Oct 01, 2015 | 6.410 | 6.495 | 6.130 | 6.190 | 14,436,341 | -0.17(-2.67%) |
Sep 30, 2015 | 6.140 | 6.360 | 6.040 | 6.360 | 19,587,320 | +0.15(+2.42%) |
Sep 29, 2015 | 6.330 | 6.460 | 6.150 | 6.210 | 13,473,420 | -0.05(-0.80%) |
Sep 28, 2015 | 6.360 | 6.470 | 6.260 | 6.260 | 17,149,028 | -0.31(-4.72%) |
Sep 25, 2015 | 6.400 | 6.630 | 6.360 | 6.570 | 22,610,218 | +0.01(+0.15%) |
Sep 24, 2015 | 6.080 | 6.580 | 6.020 | 6.560 | 33,176,584 | +0.62(+10.44%) |
Sep 23, 2015 | 6.220 | 6.230 | 5.910 | 5.940 | 16,236,185 | -0.17(-2.78%) |
Sep 22, 2015 | 6.410 | 6.460 | 6.080 | 6.110 | 20,557,364 | -0.47(-7.14%) |
Sep 21, 2015 | 6.650 | 6.750 | 6.560 | 6.580 | 16,618,100 | -0.17(-2.52%) |
Sep 18, 2015 | 6.940 | 7.010 | 6.660 | 6.750 | 28,545,828 | -0.09(-1.32%) |
Sep 17, 2015 | 6.590 | 7.035 | 6.490 | 6.840 | 27,384,642 | +0.14(+2.09%) |
Sep 16, 2015 | 6.410 | 6.720 | 6.380 | 6.700 | 31,869,252 | +0.45(+7.20%) |
Sep 15, 2015 | 6.180 | 6.420 | 6.140 | 6.250 | 12,516,817 | +0.02(+0.32%) |
Sep 14, 2015 | 6.290 | 6.400 | 6.159 | 6.230 | 14,767,977 | -0.12(-1.89%) |
Sep 11, 2015 | 6.130 | 6.400 | 5.950 | 6.350 | 21,091,232 | +0.14(+2.25%) |
Sep 10, 2015 | 6.400 | 6.415 | 6.130 | 6.210 | 17,477,056 | -0.06(-0.96%) |
Sep 09, 2015 | 6.410 | 6.540 | 6.250 | 6.270 | 18,822,666 | -0.25(-3.83%) |
Sep 08, 2015 | 6.480 | 6.600 | 6.350 | 6.520 | 12,930,622 | +0.11(+1.72%) |
Sep 04, 2015 | 6.410 | 6.410 | 6.410 | 6.410 | 16,294,200 | -0.07(-1.08%) |
Sep 03, 2015 | 6.590 | 6.910 | 6.450 | 6.480 | 18,793,484 | -0.21(-3.14%) |
Sep 02, 2015 | 6.740 | 6.780 | 6.500 | 6.690 | 16,476,137 | -0.06(-0.89%) |