Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.833 | 8.129 | 7.686 | 8.089 | 1,881,123 | +0.24(+3.01%) |
Oct 29, 2015 | 7.321 | 8.011 | 7.084 | 7.853 | 4,089,255 | +1.43(+22.24%) |
Oct 28, 2015 | 6.464 | 6.700 | 6.336 | 6.424 | 1,036,602 | +0.03(+0.46%) |
Oct 27, 2015 | 6.976 | 6.976 | 6.385 | 6.395 | 1,064,176 | -0.63(-8.98%) |
Oct 26, 2015 | 7.084 | 7.153 | 6.927 | 7.025 | 484,522 | -0.07(-0.97%) |
Oct 23, 2015 | 6.927 | 7.104 | 6.897 | 7.094 | 532,032 | +0.23(+3.30%) |
Oct 22, 2015 | 6.759 | 6.927 | 6.759 | 6.868 | 466,384 | +0.13(+1.90%) |
Oct 21, 2015 | 6.996 | 7.038 | 6.730 | 6.740 | 407,200 | -0.24(-3.39%) |
Oct 20, 2015 | 6.740 | 7.011 | 6.671 | 6.976 | 555,486 | +0.28(+4.12%) |
Oct 19, 2015 | 6.769 | 6.818 | 6.631 | 6.700 | 336,969 | -0.05(-0.73%) |
Oct 16, 2015 | 6.956 | 6.985 | 6.582 | 6.749 | 419,342 | -0.20(-2.84%) |
Oct 15, 2015 | 6.690 | 6.986 | 6.612 | 6.947 | 621,856 | +0.28(+4.14%) |
Oct 14, 2015 | 6.730 | 6.883 | 6.631 | 6.671 | 499,657 | -0.03(-0.44%) |
Oct 13, 2015 | 6.799 | 6.868 | 6.651 | 6.700 | 446,582 | -0.10(-1.45%) |
Oct 12, 2015 | 6.759 | 6.887 | 6.671 | 6.799 | 443,612 | +0.07(+1.02%) |
Oct 09, 2015 | 6.671 | 6.873 | 6.621 | 6.730 | 779,736 | +0.11(+1.64%) |
Oct 08, 2015 | 6.700 | 6.789 | 6.523 | 6.621 | 658,269 | -0.06(-0.88%) |
Oct 07, 2015 | 6.454 | 6.685 | 6.414 | 6.680 | 1,117,221 | +0.21(+3.20%) |
Oct 06, 2015 | 6.227 | 6.493 | 6.217 | 6.474 | 801,713 | +0.27(+4.29%) |
Oct 05, 2015 | 6.060 | 6.257 | 6.030 | 6.208 | 660,581 | +0.18(+2.94%) |
Oct 02, 2015 | 5.774 | 6.030 | 5.764 | 6.030 | 630,521 | +0.22(+3.73%) |
Oct 01, 2015 | 6.050 | 6.119 | 5.794 | 5.813 | 680,524 | -0.25(-4.07%) |
Sep 30, 2015 | 6.030 | 6.079 | 5.892 | 6.060 | 897,593 | +0.11(+1.82%) |
Sep 29, 2015 | 6.060 | 6.089 | 5.912 | 5.951 | 2,160,252 | -0.10(-1.63%) |
Sep 28, 2015 | 6.267 | 6.277 | 5.981 | 6.050 | 958,017 | -0.27(-4.21%) |
Sep 25, 2015 | 6.395 | 6.434 | 6.178 | 6.316 | 1,219,321 | +0.01(+0.16%) |
Sep 24, 2015 | 6.651 | 6.680 | 6.079 | 6.306 | 1,651,959 | -0.34(-5.19%) |
Sep 23, 2015 | 6.680 | 6.759 | 6.631 | 6.651 | 867,121 | -0.03(-0.44%) |
Sep 22, 2015 | 6.651 | 6.749 | 6.602 | 6.680 | 1,390,716 | +0.02(+0.30%) |
Sep 21, 2015 | 6.799 | 6.868 | 6.641 | 6.661 | 1,460,371 | -0.10(-1.46%) |
Sep 18, 2015 | 6.818 | 6.878 | 6.740 | 6.759 | 1,361,884 | -0.17(-2.42%) |
Sep 17, 2015 | 6.996 | 7.114 | 6.907 | 6.927 | 725,934 | -0.09(-1.26%) |
Sep 16, 2015 | 6.769 | 7.222 | 6.749 | 7.016 | 953,028 | +0.22(+3.19%) |
Sep 15, 2015 | 6.769 | 6.917 | 6.740 | 6.799 | 518,967 | +0.02(+0.29%) |
Sep 14, 2015 | 6.700 | 6.818 | 6.651 | 6.779 | 908,994 | +0.10(+1.55%) |
Sep 11, 2015 | 6.651 | 6.720 | 6.631 | 6.676 | 432,959 | +0.02(+0.37%) |
Sep 10, 2015 | 6.651 | 6.769 | 6.641 | 6.651 | 399,183 | -0.01(-0.15%) |
Sep 09, 2015 | 6.799 | 6.848 | 6.651 | 6.661 | 637,774 | -0.09(-1.31%) |
Sep 08, 2015 | 6.848 | 6.947 | 6.715 | 6.749 | 561,911 | -0.03(-0.44%) |
Sep 04, 2015 | 6.897 | 6.779 | 6.779 | 6.779 | 460,458 | -0.22(-3.10%) |
Sep 03, 2015 | 6.887 | 7.084 | 6.878 | 6.996 | 1,320,579 | +0.17(+2.45%) |
Sep 02, 2015 | 6.897 | 7.045 | 6.680 | 6.828 | 2,373,026 | -0.05(-0.72%) |
Sep 01, 2015 | 7.134 | 7.232 | 6.878 | 6.878 | 1,172,197 | -0.46(-6.31%) |
Aug 31, 2015 | 7.025 | 7.429 | 6.956 | 7.341 | 1,129,462 | +0.27(+3.76%) |
Aug 28, 2015 | 6.947 | 7.181 | 6.927 | 7.075 | 584,001 | +0.07(+0.98%) |
Aug 27, 2015 | 6.858 | 7.016 | 6.730 | 7.006 | 948,386 | +0.20(+2.89%) |
Aug 26, 2015 | 6.789 | 6.858 | 6.651 | 6.809 | 956,013 | +0.16(+2.37%) |
Aug 25, 2015 | 6.868 | 6.887 | 6.607 | 6.651 | 1,272,985 | +0.02(+0.30%) |
Aug 24, 2015 | 6.336 | 6.818 | 6.227 | 6.631 | 1,467,990 | +0.04(+0.60%) |
Aug 21, 2015 | 6.444 | 6.661 | 6.424 | 6.592 | 818,514 | +0.01(+0.15%) |
Aug 20, 2015 | 6.680 | 6.710 | 6.572 | 6.582 | 778,799 | -0.15(-2.20%) |
Aug 19, 2015 | 6.671 | 6.789 | 6.597 | 6.730 | 544,491 | -0.02(-0.29%) |
Aug 18, 2015 | 6.878 | 6.887 | 6.730 | 6.749 | 319,868 | -0.13(-1.86%) |
Aug 17, 2015 | 6.789 | 6.996 | 6.759 | 6.878 | 438,497 | +0.04(+0.58%) |
Aug 14, 2015 | 6.651 | 6.868 | 6.631 | 6.838 | 588,884 | +0.18(+2.66%) |
Aug 13, 2015 | 6.809 | 6.887 | 6.651 | 6.661 | 951,267 | -0.14(-2.03%) |
Aug 12, 2015 | 6.671 | 6.818 | 6.636 | 6.799 | 799,069 | +0.02(+0.29%) |
Aug 11, 2015 | 6.779 | 6.887 | 6.651 | 6.779 | 619,936 | -0.07(-1.01%) |
Aug 10, 2015 | 6.680 | 6.947 | 6.680 | 6.848 | 762,256 | +0.20(+2.96%) |
Aug 07, 2015 | 6.818 | 6.838 | 6.631 | 6.651 | 1,134,753 | -0.04(-0.59%) |
Aug 06, 2015 | 6.582 | 6.764 | 6.493 | 6.690 | 1,352,753 | +0.09(+1.34%) |
Aug 05, 2015 | 6.917 | 7.035 | 6.523 | 6.602 | 1,875,009 | -0.25(-3.60%) |
Aug 04, 2015 | 6.976 | 7.134 | 6.700 | 6.848 | 1,301,303 | -0.16(-2.25%) |