Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.400 | 7.620 | 7.335 | 7.410 | 1,266,063 | +0.05(+0.68%) |
Nov 27, 2015 | 7.220 | 7.410 | 7.220 | 7.360 | 605,400 | +0.13(+1.80%) |
Nov 25, 2015 | 7.040 | 7.230 | 7.230 | 7.230 | 955,400 | +0.16(+2.26%) |
Nov 24, 2015 | 6.820 | 7.100 | 6.820 | 7.070 | 824,097 | +0.19(+2.76%) |
Nov 23, 2015 | 6.770 | 6.990 | 6.740 | 6.880 | 936,859 | +0.08(+1.18%) |
Nov 20, 2015 | 6.830 | 6.935 | 6.770 | 6.800 | 967,721 | -0.01(-0.15%) |
Nov 19, 2015 | 6.750 | 7.140 | 6.730 | 6.810 | 1,478,913 | +0.08(+1.19%) |
Nov 18, 2015 | 6.890 | 6.950 | 6.680 | 6.730 | 1,745,214 | -0.14(-2.04%) |
Nov 17, 2015 | 6.980 | 7.040 | 6.760 | 6.870 | 1,074,241 | -0.07(-1.01%) |
Nov 16, 2015 | 7.010 | 7.160 | 6.820 | 6.940 | 1,121,792 | -0.14(-1.98%) |
Nov 13, 2015 | 7.010 | 7.245 | 6.960 | 7.080 | 1,020,983 | +0.03(+0.43%) |
Nov 12, 2015 | 6.990 | 7.400 | 6.950 | 7.050 | 1,328,930 | -0.06(-0.84%) |
Nov 11, 2015 | 6.940 | 7.250 | 6.795 | 7.110 | 1,918,923 | +0.17(+2.45%) |
Nov 10, 2015 | 7.000 | 7.000 | 6.655 | 6.940 | 1,432,393 | -0.08(-1.14%) |
Nov 09, 2015 | 6.760 | 7.060 | 6.550 | 7.020 | 1,543,919 | +0.29(+4.31%) |
Nov 06, 2015 | 6.850 | 6.870 | 6.560 | 6.730 | 1,604,186 | -0.09(-1.32%) |
Nov 05, 2015 | 6.850 | 6.915 | 6.650 | 6.820 | 1,394,226 | +0.24(+3.65%) |
Nov 04, 2015 | 6.610 | 6.700 | 6.480 | 6.580 | 949,341 | -0.02(-0.30%) |
Nov 03, 2015 | 6.620 | 6.810 | 6.560 | 6.600 | 1,237,663 | -0.06(-0.90%) |
Nov 02, 2015 | 6.350 | 6.680 | 6.330 | 6.660 | 1,255,203 | +0.33(+5.21%) |
Oct 30, 2015 | 6.470 | 6.550 | 6.310 | 6.330 | 705,101 | -0.13(-2.01%) |
Oct 29, 2015 | 6.590 | 6.780 | 6.450 | 6.460 | 998,085 | -0.21(-3.15%) |
Oct 28, 2015 | 6.480 | 6.675 | 6.320 | 6.670 | 1,364,611 | +0.24(+3.73%) |
Oct 27, 2015 | 6.520 | 6.550 | 6.300 | 6.430 | 1,226,888 | -0.14(-2.13%) |
Oct 26, 2015 | 6.600 | 6.700 | 6.465 | 6.570 | 790,676 | -0.04(-0.61%) |
Oct 23, 2015 | 6.450 | 6.710 | 6.410 | 6.610 | 1,726,355 | +0.22(+3.44%) |
Oct 22, 2015 | 6.230 | 6.450 | 6.080 | 6.390 | 1,382,076 | +0.15(+2.40%) |
Oct 21, 2015 | 6.320 | 6.360 | 6.030 | 6.240 | 1,196,338 | -0.04(-0.64%) |
Oct 20, 2015 | 6.230 | 6.360 | 6.100 | 6.280 | 1,320,635 | +0.02(+0.32%) |
Oct 19, 2015 | 6.220 | 6.410 | 6.060 | 6.260 | 1,057,647 | +0.03(+0.48%) |
Oct 16, 2015 | 6.280 | 6.394 | 6.080 | 6.230 | 1,178,875 | -0.06(-0.95%) |
Oct 15, 2015 | 5.890 | 6.300 | 5.810 | 6.290 | 1,398,286 | +0.39(+6.61%) |
Oct 14, 2015 | 5.650 | 6.060 | 5.650 | 5.900 | 1,065,313 | +0.25(+4.42%) |
Oct 13, 2015 | 5.830 | 6.040 | 5.640 | 5.650 | 1,170,791 | -0.26(-4.40%) |
Oct 12, 2015 | 6.140 | 6.200 | 5.860 | 5.910 | 1,041,965 | -0.25(-4.06%) |
Oct 09, 2015 | 6.000 | 6.190 | 5.950 | 6.160 | 880,877 | +0.20(+3.36%) |
Oct 08, 2015 | 5.970 | 6.035 | 5.760 | 5.960 | 1,148,721 | -0.06(-1.00%) |
Oct 07, 2015 | 5.890 | 6.190 | 5.750 | 6.020 | 1,397,886 | +0.20(+3.44%) |
Oct 06, 2015 | 6.200 | 6.240 | 5.630 | 5.820 | 1,648,335 | -0.33(-5.37%) |
Oct 05, 2015 | 5.950 | 6.240 | 5.950 | 6.150 | 1,303,228 | +0.24(+4.06%) |
Oct 02, 2015 | 5.570 | 5.935 | 5.340 | 5.910 | 1,506,528 | +0.23(+4.05%) |
Oct 01, 2015 | 5.820 | 5.830 | 5.510 | 5.680 | 1,300,379 | -0.10(-1.73%) |
Sep 30, 2015 | 5.790 | 5.940 | 5.470 | 5.780 | 1,931,810 | +0.09(+1.58%) |
Sep 29, 2015 | 6.100 | 6.200 | 5.500 | 5.690 | 2,064,859 | -0.43(-7.03%) |
Sep 28, 2015 | 6.520 | 6.557 | 5.950 | 6.120 | 2,287,842 | -0.45(-6.85%) |
Sep 25, 2015 | 7.230 | 7.250 | 6.500 | 6.570 | 2,149,180 | -0.60(-8.37%) |
Sep 24, 2015 | 7.030 | 7.190 | 6.900 | 7.170 | 1,093,732 | +0.09(+1.27%) |
Sep 23, 2015 | 7.200 | 7.320 | 7.030 | 7.080 | 760,674 | -0.11(-1.53%) |
Sep 22, 2015 | 7.110 | 7.280 | 6.980 | 7.190 | 1,316,163 | -0.10(-1.37%) |
Sep 21, 2015 | 7.560 | 7.620 | 7.140 | 7.290 | 1,734,201 | -0.10(-1.35%) |
Sep 18, 2015 | 7.500 | 7.600 | 7.300 | 7.390 | 1,608,510 | -0.25(-3.27%) |
Sep 17, 2015 | 7.860 | 7.900 | 7.500 | 7.640 | 1,790,644 | +0.17(+2.28%) |
Sep 16, 2015 | 7.510 | 7.615 | 7.380 | 7.470 | 629,023 | +0.00(+0.00%) |
Sep 15, 2015 | 7.340 | 7.570 | 7.290 | 7.470 | 948,203 | +0.12(+1.63%) |
Sep 14, 2015 | 7.330 | 7.390 | 7.180 | 7.350 | 698,805 | +0.01(+0.14%) |
Sep 11, 2015 | 7.070 | 7.340 | 7.040 | 7.340 | 1,065,879 | +0.23(+3.23%) |
Sep 10, 2015 | 6.860 | 7.110 | 6.860 | 7.110 | 2,031,901 | +0.21(+3.04%) |
Sep 09, 2015 | 7.240 | 7.350 | 6.900 | 6.900 | 1,733,732 | -0.25(-3.50%) |
Sep 08, 2015 | 7.200 | 7.277 | 6.980 | 7.150 | 998,431 | +0.04(+0.56%) |
Sep 04, 2015 | 7.000 | 7.110 | 7.110 | 7.110 | 832,300 | +0.02(+0.28%) |
Sep 03, 2015 | 7.160 | 7.300 | 7.011 | 7.090 | 1,030,664 | -0.14(-1.94%) |
Sep 02, 2015 | 7.210 | 7.280 | 7.010 | 7.230 | 1,290,857 | +0.13(+1.83%) |