Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.454 | 7.513 | 7.439 | 7.446 | 7,962,032 | +0.00(+0.00%) |
Nov 27, 2015 | 7.372 | 7.469 | 7.327 | 7.446 | 4,734,628 | +0.08(+1.11%) |
Nov 25, 2015 | 7.200 | 7.364 | 7.364 | 7.364 | 4,580,270 | -0.01(-0.20%) |
Nov 24, 2015 | 7.185 | 7.409 | 7.163 | 7.379 | 7,959,569 | +0.18(+2.48%) |
Nov 23, 2015 | 7.208 | 7.267 | 7.141 | 7.200 | 7,601,779 | -0.01(-0.10%) |
Nov 20, 2015 | 7.170 | 7.312 | 7.141 | 7.208 | 4,818,993 | +0.07(+1.04%) |
Nov 19, 2015 | 7.245 | 7.275 | 7.044 | 7.133 | 7,551,379 | -0.12(-1.64%) |
Nov 18, 2015 | 7.133 | 7.267 | 7.081 | 7.252 | 5,579,041 | +0.14(+1.99%) |
Nov 17, 2015 | 7.320 | 7.394 | 7.081 | 7.111 | 7,497,769 | -0.20(-2.75%) |
Nov 16, 2015 | 7.282 | 7.379 | 7.208 | 7.312 | 7,138,016 | +0.01(+0.10%) |
Nov 13, 2015 | 7.275 | 7.379 | 7.245 | 7.305 | 7,298,112 | +0.05(+0.72%) |
Nov 12, 2015 | 7.334 | 7.506 | 7.252 | 7.252 | 9,673,462 | -0.24(-3.18%) |
Nov 11, 2015 | 7.528 | 7.551 | 7.357 | 7.491 | 5,257,434 | -0.01(-0.20%) |
Nov 10, 2015 | 7.424 | 7.543 | 7.409 | 7.506 | 8,565,697 | +0.13(+1.72%) |
Nov 09, 2015 | 7.573 | 7.625 | 7.312 | 7.379 | 8,051,696 | -0.22(-2.94%) |
Nov 06, 2015 | 7.282 | 7.625 | 7.163 | 7.603 | 11,473,231 | +0.24(+3.24%) |
Nov 05, 2015 | 7.811 | 7.975 | 7.342 | 7.364 | 16,786,604 | -0.70(-8.69%) |
Nov 04, 2015 | 8.162 | 8.244 | 8.043 | 8.065 | 7,108,931 | -0.08(-1.01%) |
Nov 03, 2015 | 8.154 | 8.221 | 8.028 | 8.147 | 11,253,898 | -0.07(-0.82%) |
Nov 02, 2015 | 8.184 | 8.266 | 8.132 | 8.214 | 6,338,922 | +0.05(+0.64%) |
Oct 30, 2015 | 8.207 | 8.251 | 8.139 | 8.162 | 5,627,569 | -0.04(-0.45%) |
Oct 29, 2015 | 8.162 | 8.251 | 8.102 | 8.199 | 6,791,762 | -0.01(-0.18%) |
Oct 28, 2015 | 8.037 | 8.277 | 7.985 | 8.214 | 9,231,852 | +0.18(+2.30%) |
Oct 27, 2015 | 8.000 | 8.051 | 7.937 | 8.029 | 8,313,138 | -0.01(-0.09%) |
Oct 26, 2015 | 8.118 | 8.162 | 7.963 | 8.037 | 7,801,524 | -0.13(-1.54%) |
Oct 23, 2015 | 8.184 | 8.244 | 8.066 | 8.162 | 9,309,166 | +0.01(+0.09%) |
Oct 22, 2015 | 7.985 | 8.155 | 7.941 | 8.155 | 8,842,295 | +0.21(+2.60%) |
Oct 21, 2015 | 8.088 | 8.177 | 7.926 | 7.948 | 5,973,153 | -0.09(-1.10%) |
Oct 20, 2015 | 7.896 | 8.066 | 7.822 | 8.037 | 7,929,404 | +0.10(+1.30%) |
Oct 19, 2015 | 7.889 | 7.933 | 7.771 | 7.933 | 11,961,889 | -0.03(-0.37%) |
Oct 16, 2015 | 7.992 | 7.992 | 7.845 | 7.963 | 6,518,623 | +0.00(+0.00%) |
Oct 15, 2015 | 7.845 | 7.970 | 7.763 | 7.963 | 7,760,652 | +0.16(+1.99%) |
Oct 14, 2015 | 7.859 | 7.948 | 7.800 | 7.808 | 7,065,825 | -0.04(-0.56%) |
Oct 13, 2015 | 7.859 | 8.015 | 7.845 | 7.852 | 8,246,162 | -0.06(-0.75%) |
Oct 12, 2015 | 7.926 | 8.007 | 7.867 | 7.911 | 5,062,006 | -0.01(-0.09%) |
Oct 09, 2015 | 7.955 | 8.007 | 7.867 | 7.919 | 6,618,662 | -0.03(-0.37%) |
Oct 08, 2015 | 7.749 | 7.978 | 7.734 | 7.948 | 6,976,937 | +0.17(+2.18%) |
Oct 07, 2015 | 7.793 | 7.941 | 7.741 | 7.778 | 13,091,942 | +0.05(+0.67%) |
Oct 06, 2015 | 7.564 | 7.726 | 7.497 | 7.726 | 12,366,175 | +0.14(+1.85%) |
Oct 05, 2015 | 7.497 | 7.690 | 7.490 | 7.586 | 9,385,683 | +0.13(+1.78%) |
Oct 02, 2015 | 7.246 | 7.453 | 7.232 | 7.453 | 7,841,237 | +0.15(+2.02%) |
Oct 01, 2015 | 7.283 | 7.387 | 7.180 | 7.305 | 11,751,279 | +0.07(+1.02%) |
Sep 30, 2015 | 7.040 | 7.254 | 6.995 | 7.232 | 15,223,009 | +0.24(+3.49%) |
Sep 29, 2015 | 7.246 | 7.283 | 6.958 | 6.988 | 10,777,745 | -0.26(-3.57%) |
Sep 28, 2015 | 7.328 | 7.424 | 7.232 | 7.246 | 8,878,024 | -0.11(-1.51%) |
Sep 25, 2015 | 7.446 | 7.505 | 7.320 | 7.357 | 11,834,026 | -0.03(-0.40%) |
Sep 24, 2015 | 7.424 | 7.446 | 7.276 | 7.387 | 13,580,834 | -0.10(-1.38%) |
Sep 23, 2015 | 7.756 | 7.763 | 7.490 | 7.490 | 11,308,664 | -0.25(-3.24%) |
Sep 22, 2015 | 7.926 | 7.963 | 7.704 | 7.741 | 13,160,766 | -0.22(-2.78%) |
Sep 21, 2015 | 8.125 | 8.192 | 7.937 | 7.963 | 7,767,199 | -0.12(-1.46%) |
Sep 18, 2015 | 8.162 | 8.214 | 8.037 | 8.081 | 12,910,629 | -0.17(-2.06%) |
Sep 17, 2015 | 8.258 | 8.406 | 8.170 | 8.251 | 8,386,037 | -0.01(-0.09%) |
Sep 16, 2015 | 8.236 | 8.273 | 8.199 | 8.258 | 9,782,681 | +0.04(+0.54%) |
Sep 15, 2015 | 8.207 | 8.251 | 8.118 | 8.214 | 7,587,593 | +0.04(+0.45%) |
Sep 14, 2015 | 8.214 | 8.310 | 8.118 | 8.177 | 7,426,684 | -0.04(-0.54%) |
Sep 11, 2015 | 8.273 | 8.303 | 8.162 | 8.221 | 5,347,171 | -0.08(-0.98%) |
Sep 10, 2015 | 8.295 | 8.473 | 8.280 | 8.303 | 9,116,403 | -0.04(-0.53%) |
Sep 09, 2015 | 8.413 | 8.539 | 8.325 | 8.347 | 7,771,902 | -0.01(-0.18%) |
Sep 08, 2015 | 8.303 | 8.391 | 8.192 | 8.362 | 10,446,908 | +0.21(+2.63%) |
Sep 04, 2015 | 8.362 | 8.148 | 8.148 | 8.148 | 6,497,642 | -0.30(-3.58%) |
Sep 03, 2015 | 8.384 | 8.502 | 8.310 | 8.450 | 8,589,751 | +0.09(+1.06%) |
Sep 02, 2015 | 8.569 | 8.591 | 8.288 | 8.362 | 8,067,164 | -0.09(-1.05%) |