Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.243 | 7.310 | 7.221 | 7.251 | 3,062,877 | +0.04(+0.60%) |
Nov 27, 2015 | 7.180 | 7.226 | 7.165 | 7.208 | 799,525 | +0.03(+0.40%) |
Nov 25, 2015 | 7.191 | 7.180 | 7.180 | 7.180 | 1,144,482 | +0.00(+0.04%) |
Nov 24, 2015 | 7.100 | 7.188 | 7.091 | 7.177 | 1,373,434 | +0.05(+0.76%) |
Nov 23, 2015 | 7.120 | 7.145 | 7.068 | 7.123 | 1,959,591 | +0.04(+0.57%) |
Nov 20, 2015 | 7.057 | 7.134 | 7.009 | 7.082 | 1,419,660 | +0.06(+0.86%) |
Nov 19, 2015 | 6.994 | 7.059 | 6.952 | 7.022 | 1,491,805 | +0.05(+0.66%) |
Nov 18, 2015 | 6.910 | 6.979 | 6.853 | 6.976 | 1,641,887 | +0.06(+0.91%) |
Nov 17, 2015 | 6.925 | 6.956 | 6.893 | 6.913 | 1,827,573 | +0.01(+0.17%) |
Nov 16, 2015 | 6.833 | 6.919 | 6.833 | 6.902 | 1,095,198 | +0.05(+0.80%) |
Nov 13, 2015 | 6.819 | 6.868 | 6.819 | 6.847 | 1,400,882 | +0.01(+0.08%) |
Nov 12, 2015 | 6.893 | 6.905 | 6.804 | 6.842 | 1,650,878 | -0.07(-1.08%) |
Nov 11, 2015 | 6.876 | 6.996 | 6.873 | 6.916 | 2,081,750 | +0.06(+0.84%) |
Nov 10, 2015 | 6.790 | 6.859 | 6.748 | 6.859 | 2,333,483 | +0.06(+0.84%) |
Nov 09, 2015 | 6.776 | 6.813 | 6.744 | 6.802 | 2,434,923 | +0.00(+0.00%) |
Nov 06, 2015 | 6.764 | 6.810 | 6.647 | 6.802 | 2,615,601 | +0.01(+0.21%) |
Nov 05, 2015 | 6.667 | 6.793 | 6.630 | 6.787 | 1,900,695 | +0.12(+1.85%) |
Nov 04, 2015 | 6.644 | 6.713 | 6.624 | 6.664 | 2,547,965 | +0.02(+0.35%) |
Nov 03, 2015 | 6.819 | 6.925 | 6.607 | 6.641 | 5,962,494 | -0.28(-3.98%) |
Nov 02, 2015 | 6.948 | 6.988 | 6.910 | 6.916 | 1,873,272 | -0.03(-0.45%) |
Oct 30, 2015 | 7.062 | 7.073 | 6.922 | 6.948 | 1,739,002 | -0.09(-1.30%) |
Oct 29, 2015 | 7.077 | 7.080 | 7.011 | 7.039 | 1,687,680 | -0.04(-0.53%) |
Oct 28, 2015 | 6.945 | 7.080 | 6.942 | 7.077 | 4,528,317 | +0.16(+2.32%) |
Oct 27, 2015 | 6.933 | 6.968 | 6.885 | 6.916 | 1,845,558 | -0.03(-0.45%) |
Oct 26, 2015 | 6.953 | 6.988 | 6.919 | 6.948 | 1,654,092 | +0.00(+0.04%) |
Oct 23, 2015 | 6.933 | 6.945 | 6.850 | 6.945 | 2,310,929 | +0.06(+0.83%) |
Oct 22, 2015 | 6.833 | 6.890 | 6.756 | 6.888 | 3,230,553 | +0.11(+1.56%) |
Oct 21, 2015 | 6.776 | 6.819 | 6.759 | 6.782 | 1,271,565 | +0.02(+0.30%) |
Oct 20, 2015 | 6.819 | 6.819 | 6.753 | 6.762 | 4,436,999 | -0.05(-0.80%) |
Oct 19, 2015 | 6.825 | 6.833 | 6.779 | 6.816 | 1,480,745 | -0.02(-0.25%) |
Oct 16, 2015 | 6.750 | 6.873 | 6.750 | 6.833 | 1,897,798 | +0.09(+1.36%) |
Oct 15, 2015 | 6.713 | 6.741 | 6.635 | 6.741 | 1,664,640 | +0.08(+1.20%) |
Oct 14, 2015 | 6.770 | 6.810 | 6.644 | 6.661 | 2,006,997 | -0.11(-1.69%) |
Oct 13, 2015 | 6.847 | 6.870 | 6.776 | 6.776 | 1,287,289 | -0.07(-1.05%) |
Oct 12, 2015 | 6.698 | 6.857 | 6.698 | 6.847 | 1,855,548 | +0.15(+2.31%) |
Oct 09, 2015 | 6.698 | 6.753 | 6.656 | 6.693 | 2,139,700 | +0.01(+0.17%) |
Oct 08, 2015 | 6.555 | 6.696 | 6.529 | 6.681 | 2,308,705 | +0.12(+1.79%) |
Oct 07, 2015 | 6.570 | 6.630 | 6.512 | 6.564 | 2,082,535 | +0.02(+0.35%) |
Oct 06, 2015 | 6.607 | 6.618 | 6.509 | 6.541 | 2,889,770 | -0.08(-1.25%) |
Oct 05, 2015 | 6.570 | 6.633 | 6.524 | 6.624 | 1,867,132 | +0.11(+1.67%) |
Oct 02, 2015 | 6.403 | 6.515 | 6.340 | 6.515 | 1,622,896 | +0.06(+0.89%) |
Oct 01, 2015 | 6.481 | 6.504 | 6.435 | 6.458 | 2,054,888 | -0.02(-0.31%) |
Sep 30, 2015 | 6.438 | 6.498 | 6.392 | 6.478 | 2,266,748 | +0.07(+1.16%) |
Sep 29, 2015 | 6.509 | 6.522 | 6.366 | 6.403 | 2,611,402 | -0.09(-1.37%) |
Sep 28, 2015 | 6.550 | 6.581 | 6.474 | 6.492 | 2,476,706 | -0.06(-0.87%) |
Sep 25, 2015 | 6.610 | 6.696 | 6.538 | 6.550 | 2,191,779 | -0.03(-0.52%) |
Sep 24, 2015 | 6.624 | 6.645 | 6.564 | 6.584 | 1,651,886 | -0.05(-0.78%) |
Sep 23, 2015 | 6.627 | 6.681 | 6.598 | 6.635 | 1,449,625 | +0.04(+0.61%) |
Sep 22, 2015 | 6.595 | 6.624 | 6.529 | 6.595 | 1,677,652 | -0.05(-0.69%) |
Sep 21, 2015 | 6.627 | 6.678 | 6.575 | 6.641 | 1,645,722 | +0.05(+0.78%) |
Sep 18, 2015 | 6.552 | 6.658 | 6.504 | 6.590 | 3,933,769 | -0.03(-0.52%) |
Sep 17, 2015 | 6.604 | 6.713 | 6.578 | 6.624 | 1,798,453 | +0.04(+0.57%) |
Sep 16, 2015 | 6.512 | 6.595 | 6.491 | 6.587 | 1,596,620 | +0.12(+1.82%) |
Sep 15, 2015 | 6.472 | 6.501 | 6.312 | 6.469 | 2,325,888 | +0.01(+0.22%) |
Sep 14, 2015 | 6.581 | 6.641 | 6.355 | 6.455 | 3,557,538 | +0.03(+0.41%) |
Sep 11, 2015 | 6.434 | 6.458 | 6.375 | 6.429 | 2,600,433 | -0.02(-0.33%) |
Sep 10, 2015 | 6.372 | 6.474 | 6.372 | 6.450 | 5,180,331 | +0.07(+1.14%) |
Sep 09, 2015 | 6.520 | 6.544 | 6.372 | 6.378 | 3,304,683 | -0.11(-1.74%) |
Sep 08, 2015 | 6.523 | 6.547 | 6.402 | 6.490 | 2,942,445 | +0.05(+0.75%) |
Sep 04, 2015 | 6.512 | 6.442 | 6.442 | 6.442 | 2,497,141 | -0.11(-1.72%) |
Sep 03, 2015 | 6.413 | 6.571 | 6.404 | 6.555 | 2,759,035 | +0.17(+2.73%) |
Sep 02, 2015 | 6.316 | 6.388 | 6.297 | 6.380 | 1,771,796 | +0.10(+1.67%) |