Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.050 | 8.150 | 7.910 | 7.970 | 364,312 | -0.06(-0.75%) |
Nov 27, 2015 | 8.050 | 8.190 | 8.000 | 8.030 | 126,145 | -0.02(-0.25%) |
Nov 25, 2015 | 8.150 | 8.050 | 8.050 | 8.050 | 825,000 | -0.05(-0.62%) |
Nov 24, 2015 | 7.850 | 8.180 | 7.830 | 8.100 | 475,437 | +0.18(+2.27%) |
Nov 23, 2015 | 7.770 | 8.010 | 7.760 | 7.920 | 322,838 | +0.11(+1.41%) |
Nov 20, 2015 | 7.850 | 7.950 | 7.615 | 7.810 | 224,504 | +0.02(+0.26%) |
Nov 19, 2015 | 7.760 | 7.860 | 7.580 | 7.790 | 291,605 | -0.12(-1.52%) |
Nov 18, 2015 | 7.690 | 7.950 | 7.630 | 7.910 | 269,675 | +0.27(+3.53%) |
Nov 17, 2015 | 7.630 | 7.800 | 7.579 | 7.640 | 215,823 | +0.06(+0.79%) |
Nov 16, 2015 | 7.470 | 7.600 | 7.445 | 7.580 | 206,938 | +0.13(+1.74%) |
Nov 13, 2015 | 7.440 | 7.710 | 7.380 | 7.450 | 219,677 | -0.05(-0.67%) |
Nov 12, 2015 | 7.760 | 7.760 | 7.340 | 7.500 | 770,594 | -0.21(-2.72%) |
Nov 11, 2015 | 8.100 | 8.100 | 7.700 | 7.710 | 339,578 | -0.38(-4.70%) |
Nov 10, 2015 | 8.050 | 8.150 | 8.050 | 8.090 | 330,405 | +0.01(+0.12%) |
Nov 09, 2015 | 8.200 | 8.219 | 7.972 | 8.080 | 387,619 | -0.07(-0.86%) |
Nov 06, 2015 | 7.750 | 8.190 | 7.680 | 8.150 | 797,316 | +0.40(+5.16%) |
Nov 05, 2015 | 7.860 | 7.935 | 7.660 | 7.750 | 714,146 | -0.02(-0.26%) |
Nov 04, 2015 | 7.730 | 7.870 | 7.550 | 7.770 | 447,744 | +0.03(+0.39%) |
Nov 03, 2015 | 8.040 | 8.090 | 7.610 | 7.740 | 600,752 | -0.26(-3.25%) |
Nov 02, 2015 | 7.300 | 8.100 | 7.300 | 8.000 | 2,449,455 | +0.95(+13.48%) |
Oct 30, 2015 | 6.800 | 7.060 | 6.690 | 7.050 | 481,288 | +0.28(+4.14%) |
Oct 29, 2015 | 7.000 | 7.035 | 6.670 | 6.770 | 328,859 | -0.23(-3.29%) |
Oct 28, 2015 | 6.730 | 7.080 | 6.600 | 7.000 | 374,581 | +0.25(+3.70%) |
Oct 27, 2015 | 6.810 | 6.890 | 6.610 | 6.750 | 790,134 | -0.10(-1.46%) |
Oct 26, 2015 | 7.210 | 7.230 | 6.810 | 6.850 | 476,743 | -0.15(-2.14%) |
Oct 23, 2015 | 7.120 | 7.250 | 6.990 | 7.000 | 687,133 | -0.10(-1.41%) |
Oct 22, 2015 | 7.090 | 7.200 | 6.830 | 7.100 | 858,167 | +0.02(+0.28%) |
Oct 21, 2015 | 6.550 | 7.290 | 6.410 | 7.080 | 3,638,484 | +1.40(+24.65%) |
Oct 20, 2015 | 5.850 | 5.860 | 5.532 | 5.680 | 252,374 | -0.20(-3.40%) |
Oct 19, 2015 | 5.920 | 6.110 | 5.780 | 5.880 | 153,959 | +0.00(+0.00%) |
Oct 16, 2015 | 5.930 | 6.050 | 5.800 | 5.880 | 125,709 | -0.02(-0.34%) |
Oct 15, 2015 | 5.770 | 5.930 | 5.730 | 5.900 | 250,816 | +0.17(+2.97%) |
Oct 14, 2015 | 5.730 | 5.810 | 5.620 | 5.730 | 200,878 | +0.09(+1.60%) |
Oct 13, 2015 | 5.820 | 5.950 | 5.640 | 5.640 | 159,740 | -0.24(-4.08%) |
Oct 12, 2015 | 5.980 | 5.980 | 5.760 | 5.880 | 243,363 | -0.02(-0.34%) |
Oct 09, 2015 | 5.900 | 6.070 | 5.830 | 5.900 | 293,012 | -0.03(-0.51%) |
Oct 08, 2015 | 5.900 | 6.010 | 5.750 | 5.930 | 232,921 | +0.02(+0.34%) |
Oct 07, 2015 | 6.000 | 6.010 | 5.750 | 5.910 | 379,768 | -0.12(-1.99%) |
Oct 06, 2015 | 6.100 | 6.180 | 5.900 | 6.030 | 452,677 | -0.05(-0.82%) |
Oct 05, 2015 | 6.010 | 6.220 | 5.850 | 6.080 | 273,120 | +0.08(+1.33%) |
Oct 02, 2015 | 5.800 | 6.030 | 5.720 | 6.000 | 277,041 | +0.16(+2.74%) |
Oct 01, 2015 | 5.710 | 5.890 | 5.650 | 5.840 | 342,866 | +0.11(+1.92%) |
Sep 30, 2015 | 5.690 | 5.910 | 5.690 | 5.730 | 576,666 | +0.09(+1.60%) |
Sep 29, 2015 | 5.740 | 5.830 | 5.500 | 5.640 | 309,444 | -0.10(-1.74%) |
Sep 28, 2015 | 6.070 | 6.140 | 5.570 | 5.740 | 424,332 | -0.37(-6.06%) |
Sep 25, 2015 | 6.810 | 6.810 | 6.020 | 6.110 | 385,069 | -0.62(-9.21%) |
Sep 24, 2015 | 6.580 | 6.820 | 6.550 | 6.730 | 374,531 | +0.13(+1.97%) |
Sep 23, 2015 | 6.710 | 6.710 | 6.500 | 6.600 | 172,570 | -0.06(-0.90%) |
Sep 22, 2015 | 6.960 | 6.960 | 6.620 | 6.660 | 229,964 | -0.27(-3.90%) |
Sep 21, 2015 | 7.110 | 7.180 | 6.640 | 6.930 | 362,881 | -0.16(-2.26%) |
Sep 18, 2015 | 6.900 | 7.220 | 6.900 | 7.090 | 662,542 | +0.13(+1.87%) |
Sep 17, 2015 | 6.730 | 7.060 | 6.654 | 6.960 | 377,920 | +0.23(+3.42%) |
Sep 16, 2015 | 6.650 | 6.734 | 6.620 | 6.730 | 161,913 | +0.03(+0.45%) |
Sep 15, 2015 | 6.690 | 6.740 | 6.560 | 6.700 | 189,516 | +0.04(+0.60%) |
Sep 14, 2015 | 6.550 | 6.740 | 6.530 | 6.660 | 210,848 | +0.09(+1.37%) |
Sep 11, 2015 | 6.670 | 6.680 | 6.430 | 6.570 | 232,174 | -0.05(-0.76%) |
Sep 10, 2015 | 6.470 | 6.700 | 6.450 | 6.620 | 110,685 | +0.17(+2.64%) |
Sep 09, 2015 | 6.600 | 6.600 | 6.410 | 6.450 | 259,241 | -0.14(-2.12%) |
Sep 08, 2015 | 6.500 | 6.720 | 6.450 | 6.590 | 208,332 | +0.19(+2.97%) |
Sep 04, 2015 | 6.220 | 6.400 | 6.400 | 6.400 | 115,400 | +0.11(+1.75%) |
Sep 03, 2015 | 6.590 | 6.729 | 6.280 | 6.290 | 302,278 | -0.19(-2.93%) |
Sep 02, 2015 | 6.060 | 6.500 | 6.060 | 6.480 | 471,078 | +0.54(+9.09%) |