Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.588 | 7.588 | 7.385 | 7.561 | 34,735 | -0.05(-0.62%) |
Nov 27, 2015 | 7.575 | 7.609 | 7.541 | 7.609 | 18,553 | +0.03(+0.45%) |
Nov 25, 2015 | 7.494 | 7.575 | 7.575 | 7.575 | 35,338 | +0.07(+0.90%) |
Nov 24, 2015 | 7.542 | 7.609 | 7.494 | 7.507 | 25,720 | -0.16(-2.03%) |
Nov 23, 2015 | 7.433 | 7.663 | 7.426 | 7.663 | 73,598 | +0.32(+4.42%) |
Nov 20, 2015 | 7.348 | 7.405 | 7.316 | 7.338 | 58,155 | +0.04(+0.56%) |
Nov 19, 2015 | 7.196 | 7.440 | 7.196 | 7.297 | 126,954 | +0.16(+2.18%) |
Nov 18, 2015 | 7.020 | 7.237 | 7.020 | 7.142 | 46,720 | +0.11(+1.54%) |
Nov 17, 2015 | 7.027 | 7.034 | 6.987 | 7.034 | 46,115 | +0.03(+0.39%) |
Nov 16, 2015 | 6.905 | 7.034 | 6.905 | 7.007 | 84,116 | +0.16(+2.27%) |
Nov 13, 2015 | 7.034 | 7.068 | 6.851 | 6.851 | 121,782 | -0.14(-2.03%) |
Nov 12, 2015 | 6.926 | 7.034 | 6.919 | 6.993 | 68,656 | +0.06(+0.88%) |
Nov 11, 2015 | 6.973 | 7.027 | 6.878 | 6.932 | 53,686 | +0.06(+0.84%) |
Nov 10, 2015 | 6.865 | 6.986 | 6.833 | 6.875 | 105,875 | +0.02(+0.25%) |
Nov 09, 2015 | 6.838 | 6.898 | 6.824 | 6.858 | 124,991 | +0.03(+0.42%) |
Nov 06, 2015 | 6.817 | 6.831 | 6.777 | 6.829 | 23,349 | +0.03(+0.38%) |
Nov 05, 2015 | 6.824 | 6.831 | 6.783 | 6.804 | 26,561 | -0.02(-0.30%) |
Nov 04, 2015 | 6.844 | 6.858 | 6.770 | 6.824 | 96,176 | +0.02(+0.30%) |
Nov 03, 2015 | 6.817 | 6.851 | 6.797 | 6.804 | 33,540 | +0.00(+0.00%) |
Nov 02, 2015 | 6.763 | 6.891 | 6.763 | 6.804 | 70,015 | +0.03(+0.50%) |
Oct 30, 2015 | 6.594 | 6.844 | 6.560 | 6.770 | 565,427 | -0.03(-0.50%) |
Oct 29, 2015 | 6.797 | 6.953 | 6.756 | 6.804 | 56,498 | +0.01(+0.20%) |
Oct 28, 2015 | 6.897 | 6.944 | 6.670 | 6.790 | 37,291 | -0.15(-2.21%) |
Oct 27, 2015 | 7.084 | 7.104 | 6.939 | 6.944 | 8,521 | -0.09(-1.33%) |
Oct 26, 2015 | 6.990 | 7.137 | 6.990 | 7.037 | 14,444 | +0.00(+0.00%) |
Oct 23, 2015 | 7.044 | 7.124 | 6.917 | 7.037 | 46,538 | +0.11(+1.54%) |
Oct 22, 2015 | 6.930 | 6.932 | 6.837 | 6.930 | 15,746 | +0.05(+0.68%) |
Oct 21, 2015 | 6.837 | 6.997 | 6.837 | 6.884 | 6,548 | +0.08(+1.16%) |
Oct 20, 2015 | 6.844 | 6.944 | 6.804 | 6.804 | 3,665 | -0.03(-0.48%) |
Oct 19, 2015 | 6.837 | 7.164 | 6.767 | 6.837 | 10,356 | +0.05(+0.79%) |
Oct 16, 2015 | 6.730 | 6.864 | 6.677 | 6.784 | 61,848 | +0.08(+1.19%) |
Oct 15, 2015 | 6.677 | 6.804 | 6.670 | 6.704 | 4,358 | +0.01(+0.20%) |
Oct 14, 2015 | 6.670 | 6.797 | 6.670 | 6.690 | 3,085 | +0.04(+0.60%) |
Oct 13, 2015 | 6.710 | 6.740 | 6.610 | 6.650 | 7,175 | -0.04(-0.60%) |
Oct 12, 2015 | 6.770 | 6.864 | 6.690 | 6.690 | 5,353 | -0.09(-1.28%) |
Oct 09, 2015 | 6.737 | 6.870 | 6.737 | 6.777 | 8,929 | +0.02(+0.30%) |
Oct 08, 2015 | 6.737 | 6.804 | 6.737 | 6.757 | 7,930 | -0.13(-1.94%) |
Oct 07, 2015 | 7.104 | 7.104 | 6.837 | 6.890 | 13,176 | -0.09(-1.24%) |
Oct 06, 2015 | 6.704 | 6.977 | 6.690 | 6.977 | 4,788 | +0.25(+3.67%) |
Oct 05, 2015 | 6.750 | 6.777 | 6.670 | 6.730 | 10,277 | +0.08(+1.20%) |
Oct 02, 2015 | 6.623 | 6.694 | 6.623 | 6.650 | 2,930 | -0.02(-0.30%) |
Oct 01, 2015 | 6.670 | 6.744 | 6.670 | 6.670 | 7,451 | +0.00(+0.00%) |
Sep 30, 2015 | 6.603 | 6.690 | 6.577 | 6.670 | 4,834 | +0.08(+1.21%) |
Sep 29, 2015 | 6.603 | 6.603 | 6.543 | 6.590 | 8,752 | -0.01(-0.10%) |
Sep 28, 2015 | 6.870 | 6.917 | 6.493 | 6.597 | 27,354 | -0.32(-4.67%) |
Sep 25, 2015 | 7.017 | 7.020 | 6.870 | 6.920 | 8,566 | +0.12(+1.71%) |
Sep 24, 2015 | 6.857 | 7.037 | 6.804 | 6.804 | 14,095 | -0.01(-0.20%) |
Sep 23, 2015 | 6.817 | 6.910 | 6.817 | 6.817 | 5,427 | -0.04(-0.58%) |
Sep 22, 2015 | 6.964 | 6.964 | 6.850 | 6.857 | 9,860 | -0.11(-1.63%) |
Sep 21, 2015 | 6.897 | 6.997 | 6.837 | 6.970 | 11,651 | +0.03(+0.38%) |
Sep 18, 2015 | 6.837 | 7.030 | 6.804 | 6.944 | 27,297 | -0.01(-0.19%) |
Sep 17, 2015 | 6.864 | 6.957 | 6.850 | 6.957 | 13,211 | +0.09(+1.36%) |
Sep 16, 2015 | 6.864 | 6.882 | 6.850 | 6.864 | 18,191 | -0.07(-0.96%) |
Sep 15, 2015 | 6.884 | 7.204 | 6.837 | 6.930 | 50,187 | -0.01(-0.19%) |
Sep 14, 2015 | 7.197 | 7.197 | 6.870 | 6.944 | 52,527 | -0.39(-5.36%) |
Sep 11, 2015 | 7.511 | 7.511 | 7.299 | 7.337 | 12,819 | -0.19(-2.48%) |
Sep 10, 2015 | 7.664 | 7.664 | 7.524 | 7.524 | 2,467 | +0.03(+0.45%) |
Sep 09, 2015 | 7.724 | 7.731 | 7.491 | 7.491 | 7,170 | -0.23(-2.94%) |
Sep 08, 2015 | 7.717 | 7.717 | 7.717 | 7.717 | 829 | +0.11(+1.49%) |
Sep 04, 2015 | 7.604 | 7.604 | 7.604 | 7.604 | 599 | -0.02(-0.26%) |
Sep 03, 2015 | 7.751 | 7.751 | 7.604 | 7.624 | 1,559 | -0.09(-1.21%) |
Sep 02, 2015 | 7.777 | 7.784 | 7.717 | 7.717 | 2,182 | +0.02(+0.26%) |