Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.770 | 7.910 | 7.700 | 7.800 | 226,409 | +0.08(+1.04%) |
Nov 27, 2015 | 7.580 | 7.740 | 7.540 | 7.720 | 114,324 | +0.14(+1.85%) |
Nov 25, 2015 | 7.470 | 7.580 | 7.580 | 7.580 | 342,900 | +0.06(+0.80%) |
Nov 24, 2015 | 7.440 | 7.580 | 7.420 | 7.520 | 235,754 | +0.01(+0.13%) |
Nov 23, 2015 | 7.490 | 7.570 | 7.390 | 7.510 | 185,745 | +0.01(+0.13%) |
Nov 20, 2015 | 7.410 | 7.620 | 7.410 | 7.500 | 251,441 | +0.14(+1.90%) |
Nov 19, 2015 | 7.380 | 7.510 | 7.360 | 7.360 | 170,301 | -0.06(-0.81%) |
Nov 18, 2015 | 7.380 | 7.500 | 7.290 | 7.420 | 199,702 | +0.09(+1.23%) |
Nov 17, 2015 | 7.480 | 7.490 | 7.320 | 7.330 | 373,616 | -0.13(-1.74%) |
Nov 16, 2015 | 7.520 | 7.550 | 7.330 | 7.460 | 387,866 | -0.11(-1.45%) |
Nov 13, 2015 | 7.580 | 7.690 | 7.490 | 7.570 | 298,503 | -0.09(-1.17%) |
Nov 12, 2015 | 7.600 | 7.750 | 7.590 | 7.660 | 392,735 | +0.02(+0.26%) |
Nov 11, 2015 | 7.760 | 7.825 | 7.640 | 7.640 | 266,711 | -0.10(-1.29%) |
Nov 10, 2015 | 7.770 | 7.820 | 7.610 | 7.740 | 287,552 | -0.01(-0.13%) |
Nov 09, 2015 | 7.700 | 7.860 | 7.610 | 7.750 | 512,561 | +0.00(+0.00%) |
Nov 06, 2015 | 7.420 | 7.780 | 7.420 | 7.750 | 397,989 | +0.32(+4.31%) |
Nov 05, 2015 | 7.370 | 7.660 | 7.100 | 7.430 | 1,239,140 | -0.57(-7.13%) |
Nov 04, 2015 | 8.080 | 8.360 | 7.970 | 8.000 | 386,745 | -0.07(-0.87%) |
Nov 03, 2015 | 7.830 | 8.300 | 7.830 | 8.070 | 194,298 | +0.22(+2.80%) |
Nov 02, 2015 | 7.770 | 7.990 | 7.740 | 7.850 | 344,988 | +0.05(+0.64%) |
Oct 30, 2015 | 7.870 | 7.950 | 7.730 | 7.800 | 201,573 | -0.03(-0.38%) |
Oct 29, 2015 | 7.710 | 7.830 | 7.630 | 7.830 | 185,096 | +0.05(+0.64%) |
Oct 28, 2015 | 7.490 | 7.810 | 7.440 | 7.780 | 260,015 | +0.27(+3.60%) |
Oct 27, 2015 | 7.260 | 7.580 | 7.220 | 7.510 | 499,474 | +0.27(+3.73%) |
Oct 26, 2015 | 7.620 | 7.625 | 7.220 | 7.240 | 675,199 | -0.46(-5.97%) |
Oct 23, 2015 | 8.040 | 8.060 | 7.670 | 7.700 | 737,922 | -0.25(-3.14%) |
Oct 22, 2015 | 8.100 | 8.270 | 7.940 | 7.950 | 203,790 | -0.13(-1.61%) |
Oct 21, 2015 | 8.090 | 8.250 | 8.050 | 8.080 | 236,829 | -0.01(-0.12%) |
Oct 20, 2015 | 8.150 | 8.210 | 8.070 | 8.090 | 152,294 | -0.08(-0.98%) |
Oct 19, 2015 | 8.090 | 8.265 | 8.070 | 8.170 | 126,253 | +0.01(+0.12%) |
Oct 16, 2015 | 8.250 | 8.250 | 8.090 | 8.160 | 104,186 | -0.08(-0.97%) |
Oct 15, 2015 | 8.140 | 8.240 | 8.030 | 8.240 | 201,199 | +0.14(+1.73%) |
Oct 14, 2015 | 8.090 | 8.210 | 8.030 | 8.100 | 248,769 | +0.01(+0.12%) |
Oct 13, 2015 | 8.010 | 8.205 | 8.010 | 8.090 | 199,846 | -0.08(-0.98%) |
Oct 12, 2015 | 8.120 | 8.180 | 8.042 | 8.170 | 162,692 | +0.07(+0.86%) |
Oct 09, 2015 | 8.020 | 8.130 | 7.920 | 8.100 | 189,535 | +0.11(+1.38%) |
Oct 08, 2015 | 7.970 | 8.050 | 7.830 | 7.990 | 200,352 | +0.02(+0.25%) |
Oct 07, 2015 | 7.810 | 7.970 | 7.740 | 7.970 | 199,963 | +0.24(+3.10%) |
Oct 06, 2015 | 7.850 | 7.920 | 7.690 | 7.730 | 211,162 | -0.13(-1.65%) |
Oct 05, 2015 | 7.810 | 8.080 | 7.696 | 7.860 | 212,923 | +0.07(+0.90%) |
Oct 02, 2015 | 7.490 | 7.790 | 7.402 | 7.790 | 218,164 | +0.26(+3.45%) |
Oct 01, 2015 | 7.480 | 7.620 | 7.460 | 7.530 | 343,187 | -0.03(-0.40%) |
Sep 30, 2015 | 7.660 | 7.760 | 7.554 | 7.560 | 389,875 | +0.00(+0.00%) |
Sep 29, 2015 | 7.820 | 7.910 | 7.490 | 7.560 | 356,000 | -0.27(-3.45%) |
Sep 28, 2015 | 7.990 | 8.060 | 7.820 | 7.830 | 283,027 | -0.16(-2.00%) |
Sep 25, 2015 | 8.010 | 8.070 | 7.860 | 7.990 | 774,969 | +0.01(+0.13%) |
Sep 24, 2015 | 8.000 | 8.020 | 7.890 | 7.980 | 299,338 | -0.12(-1.48%) |
Sep 23, 2015 | 8.330 | 8.330 | 7.990 | 8.100 | 217,464 | -0.27(-3.23%) |
Sep 22, 2015 | 8.120 | 8.390 | 8.080 | 8.370 | 275,482 | +0.22(+2.70%) |
Sep 21, 2015 | 7.930 | 8.360 | 7.895 | 8.150 | 285,333 | +0.25(+3.16%) |
Sep 18, 2015 | 8.000 | 8.080 | 7.670 | 7.900 | 4,994,667 | -0.13(-1.62%) |
Sep 17, 2015 | 8.090 | 8.130 | 7.990 | 8.030 | 483,664 | -0.15(-1.83%) |
Sep 16, 2015 | 8.050 | 8.240 | 7.920 | 8.180 | 497,221 | +0.01(+0.12%) |
Sep 15, 2015 | 8.280 | 8.934 | 8.050 | 8.170 | 682,423 | -0.08(-0.97%) |
Sep 14, 2015 | 9.170 | 9.170 | 8.120 | 8.250 | 688,375 | -0.90(-9.84%) |
Sep 11, 2015 | 8.930 | 9.160 | 8.740 | 9.150 | 224,960 | +0.15(+1.67%) |
Sep 10, 2015 | 8.950 | 9.190 | 8.910 | 9.000 | 198,043 | +0.02(+0.22%) |
Sep 09, 2015 | 9.040 | 9.190 | 8.950 | 8.980 | 239,876 | +0.09(+1.01%) |
Sep 08, 2015 | 8.820 | 9.050 | 8.790 | 8.890 | 372,819 | +0.28(+3.25%) |
Sep 04, 2015 | 8.570 | 8.610 | 8.610 | 8.610 | 102,100 | -0.07(-0.81%) |
Sep 03, 2015 | 8.780 | 8.820 | 8.680 | 8.680 | 103,916 | -0.10(-1.14%) |
Sep 02, 2015 | 8.870 | 8.870 | 8.680 | 8.780 | 122,126 | +0.00(+0.00%) |