Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.830 | 7.960 | 7.750 | 7.920 | 385,473 | +0.11(+1.41%) |
Nov 27, 2015 | 7.450 | 7.870 | 7.410 | 7.810 | 111,703 | +0.34(+4.55%) |
Nov 25, 2015 | 7.400 | 7.470 | 7.470 | 7.470 | 192,700 | +0.06(+0.81%) |
Nov 24, 2015 | 7.340 | 7.420 | 7.210 | 7.410 | 289,692 | +0.06(+0.82%) |
Nov 23, 2015 | 7.300 | 7.455 | 7.230 | 7.350 | 153,855 | +0.03(+0.41%) |
Nov 20, 2015 | 7.200 | 7.430 | 7.200 | 7.320 | 168,858 | +0.16(+2.23%) |
Nov 19, 2015 | 7.100 | 7.270 | 7.090 | 7.160 | 177,775 | +0.02(+0.28%) |
Nov 18, 2015 | 7.050 | 7.200 | 7.010 | 7.140 | 324,395 | +0.13(+1.85%) |
Nov 17, 2015 | 7.250 | 7.355 | 7.000 | 7.010 | 295,999 | -0.30(-4.10%) |
Nov 16, 2015 | 7.000 | 7.340 | 7.000 | 7.310 | 249,838 | +0.29(+4.13%) |
Nov 13, 2015 | 7.000 | 7.230 | 6.990 | 7.020 | 244,282 | +0.01(+0.14%) |
Nov 12, 2015 | 7.070 | 7.130 | 7.000 | 7.010 | 148,653 | -0.11(-1.54%) |
Nov 11, 2015 | 7.250 | 7.370 | 7.105 | 7.120 | 209,255 | -0.14(-1.93%) |
Nov 10, 2015 | 7.250 | 7.340 | 7.150 | 7.260 | 316,575 | -0.03(-0.41%) |
Nov 09, 2015 | 7.390 | 7.480 | 7.270 | 7.290 | 281,196 | -0.13(-1.75%) |
Nov 06, 2015 | 7.070 | 7.440 | 7.010 | 7.420 | 387,827 | +0.31(+4.36%) |
Nov 05, 2015 | 7.030 | 7.200 | 7.000 | 7.110 | 214,634 | +0.08(+1.14%) |
Nov 04, 2015 | 6.980 | 7.140 | 6.950 | 7.030 | 363,118 | +0.10(+1.44%) |
Nov 03, 2015 | 6.920 | 7.090 | 6.915 | 6.930 | 384,742 | -0.01(-0.14%) |
Nov 02, 2015 | 6.950 | 7.010 | 6.850 | 6.940 | 819,770 | -0.05(-0.72%) |
Oct 30, 2015 | 7.480 | 7.600 | 6.300 | 6.990 | 2,135,573 | -1.87(-21.11%) |
Oct 29, 2015 | 8.940 | 9.070 | 8.760 | 8.860 | 167,621 | -0.14(-1.56%) |
Oct 28, 2015 | 8.700 | 9.030 | 8.610 | 9.000 | 236,392 | +0.35(+4.05%) |
Oct 27, 2015 | 8.950 | 8.990 | 8.580 | 8.650 | 186,997 | -0.34(-3.78%) |
Oct 26, 2015 | 8.970 | 9.050 | 8.900 | 8.990 | 192,041 | +0.02(+0.22%) |
Oct 23, 2015 | 8.890 | 9.000 | 8.830 | 8.970 | 136,739 | +0.12(+1.36%) |
Oct 22, 2015 | 8.690 | 8.920 | 8.640 | 8.850 | 295,539 | +0.18(+2.08%) |
Oct 21, 2015 | 8.940 | 8.940 | 8.670 | 8.670 | 130,209 | -0.23(-2.58%) |
Oct 20, 2015 | 8.960 | 9.070 | 8.790 | 8.900 | 262,951 | -0.10(-1.11%) |
Oct 19, 2015 | 8.600 | 9.070 | 8.550 | 9.000 | 582,768 | +0.31(+3.57%) |
Oct 16, 2015 | 8.630 | 8.770 | 8.480 | 8.690 | 179,159 | +0.09(+1.05%) |
Oct 15, 2015 | 8.480 | 8.630 | 8.410 | 8.600 | 189,097 | +0.17(+2.02%) |
Oct 14, 2015 | 8.520 | 8.580 | 8.410 | 8.430 | 145,563 | -0.02(-0.24%) |
Oct 13, 2015 | 8.480 | 8.620 | 8.370 | 8.450 | 139,768 | -0.05(-0.59%) |
Oct 12, 2015 | 8.800 | 8.870 | 8.470 | 8.500 | 130,531 | -0.29(-3.30%) |
Oct 09, 2015 | 8.580 | 8.800 | 8.540 | 8.790 | 162,335 | +0.25(+2.93%) |
Oct 08, 2015 | 8.400 | 8.600 | 8.350 | 8.540 | 198,772 | +0.17(+2.03%) |
Oct 07, 2015 | 8.370 | 8.400 | 8.120 | 8.370 | 260,969 | +0.08(+0.97%) |
Oct 06, 2015 | 8.100 | 8.350 | 8.100 | 8.290 | 199,196 | +0.13(+1.59%) |
Oct 05, 2015 | 8.190 | 8.280 | 8.010 | 8.160 | 395,543 | +0.07(+0.87%) |
Oct 02, 2015 | 8.060 | 8.160 | 7.990 | 8.090 | 230,332 | -0.01(-0.12%) |
Oct 01, 2015 | 8.000 | 8.190 | 7.850 | 8.100 | 458,311 | +0.31(+3.98%) |
Sep 30, 2015 | 7.400 | 7.800 | 7.400 | 7.790 | 254,628 | +0.47(+6.42%) |
Sep 29, 2015 | 7.380 | 7.475 | 7.290 | 7.320 | 266,221 | -0.08(-1.08%) |
Sep 28, 2015 | 7.360 | 7.560 | 7.320 | 7.400 | 253,390 | +0.04(+0.54%) |
Sep 25, 2015 | 7.600 | 7.600 | 7.340 | 7.360 | 152,978 | -0.18(-2.39%) |
Sep 24, 2015 | 7.280 | 7.580 | 7.279 | 7.540 | 151,744 | +0.19(+2.59%) |
Sep 23, 2015 | 7.520 | 7.570 | 7.310 | 7.350 | 150,757 | -0.11(-1.47%) |
Sep 22, 2015 | 7.550 | 7.610 | 7.390 | 7.460 | 152,083 | -0.19(-2.48%) |
Sep 21, 2015 | 7.630 | 7.770 | 7.550 | 7.650 | 137,748 | +0.06(+0.79%) |
Sep 18, 2015 | 7.690 | 7.770 | 7.540 | 7.590 | 284,128 | -0.19(-2.44%) |
Sep 17, 2015 | 7.770 | 7.950 | 7.710 | 7.780 | 172,276 | -0.02(-0.26%) |
Sep 16, 2015 | 7.620 | 7.845 | 7.620 | 7.800 | 151,212 | +0.16(+2.09%) |
Sep 15, 2015 | 7.550 | 7.700 | 7.520 | 7.640 | 140,382 | +0.08(+1.06%) |
Sep 14, 2015 | 7.680 | 7.680 | 7.520 | 7.560 | 163,762 | -0.10(-1.31%) |
Sep 11, 2015 | 7.750 | 7.810 | 7.610 | 7.660 | 165,254 | -0.19(-2.42%) |
Sep 10, 2015 | 7.840 | 8.090 | 7.790 | 7.850 | 211,461 | +0.01(+0.13%) |
Sep 09, 2015 | 8.000 | 8.090 | 7.830 | 7.840 | 223,508 | -0.12(-1.51%) |
Sep 08, 2015 | 7.930 | 7.980 | 7.800 | 7.960 | 266,587 | +0.07(+0.89%) |
Sep 04, 2015 | 7.670 | 7.890 | 7.890 | 7.890 | 217,400 | +0.11(+1.41%) |
Sep 03, 2015 | 7.860 | 7.990 | 7.780 | 7.780 | 242,871 | -0.07(-0.89%) |
Sep 02, 2015 | 7.860 | 7.910 | 7.730 | 7.850 | 180,827 | +0.11(+1.42%) |