Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.170 | 7.736 | 7.094 | 7.528 | 85,087 | +0.32(+4.38%) |
Nov 27, 2015 | 7.127 | 7.259 | 7.061 | 7.212 | 39,425 | -0.01(-0.13%) |
Nov 25, 2015 | 7.240 | 7.221 | 7.221 | 7.221 | 39,433 | -0.05(-0.67%) |
Nov 24, 2015 | 7.252 | 7.355 | 7.088 | 7.270 | 47,461 | +0.05(+0.65%) |
Nov 23, 2015 | 7.256 | 7.364 | 7.036 | 7.224 | 42,885 | -0.07(-1.03%) |
Nov 20, 2015 | 7.149 | 7.476 | 7.144 | 7.298 | 35,070 | +0.07(+0.91%) |
Nov 19, 2015 | 7.018 | 7.238 | 6.978 | 7.233 | 40,538 | +0.11(+1.58%) |
Nov 18, 2015 | 7.490 | 7.500 | 7.027 | 7.121 | 50,768 | -0.27(-3.67%) |
Nov 17, 2015 | 7.762 | 7.874 | 7.369 | 7.392 | 58,202 | -0.37(-4.82%) |
Nov 16, 2015 | 7.902 | 7.907 | 7.677 | 7.766 | 34,602 | -0.14(-1.78%) |
Nov 13, 2015 | 8.117 | 8.178 | 7.907 | 7.907 | 23,105 | -0.23(-2.87%) |
Nov 12, 2015 | 8.155 | 8.281 | 8.038 | 8.141 | 45,191 | -0.21(-2.47%) |
Nov 11, 2015 | 8.281 | 8.351 | 8.000 | 8.346 | 161,452 | +0.08(+1.02%) |
Nov 10, 2015 | 8.178 | 8.375 | 8.141 | 8.262 | 33,145 | +0.12(+1.44%) |
Nov 09, 2015 | 8.211 | 8.304 | 8.141 | 8.145 | 44,289 | +0.00(+0.00%) |
Nov 06, 2015 | 8.150 | 8.417 | 8.141 | 8.145 | 18,535 | -0.02(-0.23%) |
Nov 05, 2015 | 8.150 | 8.384 | 8.141 | 8.164 | 37,174 | +0.01(+0.17%) |
Nov 04, 2015 | 8.159 | 8.286 | 8.141 | 8.150 | 14,844 | -0.02(-0.29%) |
Nov 03, 2015 | 8.178 | 8.375 | 8.141 | 8.173 | 88,106 | +0.20(+2.52%) |
Nov 02, 2015 | 8.042 | 8.258 | 7.972 | 7.972 | 85,740 | -0.11(-1.39%) |
Oct 30, 2015 | 8.028 | 8.141 | 7.907 | 8.084 | 28,122 | +0.07(+0.82%) |
Oct 29, 2015 | 8.038 | 8.206 | 7.991 | 8.019 | 21,844 | -0.12(-1.44%) |
Oct 28, 2015 | 7.977 | 8.403 | 7.977 | 8.136 | 44,580 | +0.21(+2.67%) |
Oct 27, 2015 | 8.270 | 8.270 | 7.441 | 7.924 | 87,833 | -0.29(-3.57%) |
Oct 26, 2015 | 8.399 | 8.399 | 8.143 | 8.217 | 44,888 | -0.14(-1.67%) |
Oct 23, 2015 | 8.227 | 8.487 | 8.227 | 8.357 | 93,026 | +0.09(+1.13%) |
Oct 22, 2015 | 8.385 | 8.385 | 8.138 | 8.264 | 34,381 | +0.00(+0.00%) |
Oct 21, 2015 | 8.371 | 8.447 | 8.185 | 8.264 | 30,760 | -0.12(-1.44%) |
Oct 20, 2015 | 8.241 | 8.803 | 8.185 | 8.385 | 66,146 | +0.21(+2.62%) |
Oct 19, 2015 | 8.236 | 8.292 | 8.120 | 8.171 | 27,999 | -0.09(-1.12%) |
Oct 16, 2015 | 8.640 | 8.659 | 7.962 | 8.264 | 45,587 | -0.42(-4.82%) |
Oct 15, 2015 | 8.250 | 8.682 | 7.957 | 8.682 | 68,686 | +0.60(+7.42%) |
Oct 14, 2015 | 7.929 | 8.213 | 7.729 | 8.082 | 120,927 | +0.10(+1.22%) |
Oct 13, 2015 | 8.082 | 8.407 | 7.939 | 7.985 | 55,296 | -0.10(-1.21%) |
Oct 12, 2015 | 8.371 | 8.371 | 8.106 | 8.082 | 57,414 | -0.27(-3.23%) |
Oct 09, 2015 | 8.766 | 8.766 | 8.282 | 8.352 | 43,006 | -0.43(-4.87%) |
Oct 08, 2015 | 8.603 | 8.813 | 8.408 | 8.780 | 50,657 | +0.16(+1.83%) |
Oct 07, 2015 | 7.859 | 8.910 | 7.813 | 8.622 | 104,446 | +0.68(+8.61%) |
Oct 06, 2015 | 7.417 | 8.045 | 7.351 | 7.938 | 94,374 | +0.54(+7.36%) |
Oct 05, 2015 | 7.092 | 7.441 | 7.069 | 7.394 | 46,638 | +0.32(+4.47%) |
Oct 02, 2015 | 6.976 | 7.115 | 6.859 | 7.078 | 24,836 | +0.07(+1.00%) |
Oct 01, 2015 | 7.210 | 7.280 | 6.994 | 7.008 | 27,221 | -0.19(-2.65%) |
Sep 30, 2015 | 7.241 | 7.417 | 7.115 | 7.199 | 36,433 | -0.20(-2.76%) |
Sep 29, 2015 | 7.064 | 7.417 | 6.848 | 7.403 | 95,174 | +0.35(+5.01%) |
Sep 28, 2015 | 7.101 | 7.194 | 7.045 | 7.050 | 27,365 | -0.10(-1.40%) |
Sep 25, 2015 | 7.141 | 7.192 | 7.072 | 7.150 | 19,729 | -0.06(-0.87%) |
Sep 24, 2015 | 7.136 | 7.326 | 7.120 | 7.213 | 24,781 | -0.05(-0.73%) |
Sep 23, 2015 | 7.210 | 7.284 | 6.979 | 7.266 | 49,151 | +0.06(+0.77%) |
Sep 22, 2015 | 6.919 | 7.210 | 6.896 | 7.210 | 24,452 | +0.16(+2.30%) |
Sep 21, 2015 | 7.012 | 7.072 | 6.873 | 7.049 | 33,084 | +0.15(+2.14%) |
Sep 18, 2015 | 7.026 | 7.164 | 6.776 | 6.901 | 48,082 | -0.21(-2.99%) |
Sep 17, 2015 | 7.076 | 7.197 | 7.076 | 7.113 | 9,467 | -0.15(-2.04%) |
Sep 16, 2015 | 6.748 | 7.280 | 6.748 | 7.261 | 36,228 | +0.51(+7.60%) |
Sep 15, 2015 | 7.016 | 7.149 | 6.614 | 6.748 | 45,733 | -0.23(-3.25%) |
Sep 14, 2015 | 6.790 | 6.989 | 6.790 | 6.975 | 22,639 | +0.18(+2.65%) |
Sep 11, 2015 | 6.864 | 6.947 | 6.794 | 6.794 | 21,256 | -0.16(-2.26%) |
Sep 10, 2015 | 6.933 | 7.030 | 6.878 | 6.952 | 18,141 | -0.00(-0.07%) |
Sep 09, 2015 | 6.933 | 7.247 | 6.864 | 6.956 | 68,409 | +0.02(+0.27%) |
Sep 08, 2015 | 6.933 | 7.169 | 6.889 | 6.938 | 13,015 | -0.05(-0.73%) |
Sep 04, 2015 | 6.776 | 6.989 | 6.989 | 6.989 | 22,717 | +0.16(+2.30%) |
Sep 03, 2015 | 7.039 | 7.210 | 6.804 | 6.831 | 20,484 | -0.30(-4.21%) |
Sep 02, 2015 | 7.206 | 7.294 | 6.836 | 7.131 | 47,515 | -0.15(-2.04%) |