Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.344 | 7.452 | 7.202 | 7.204 | 42,193,096 | -0.13(-1.83%) |
Nov 27, 2015 | 7.348 | 7.395 | 7.290 | 7.338 | 4,636,410 | -0.01(-0.19%) |
Nov 25, 2015 | 7.180 | 7.352 | 7.352 | 7.352 | 14,175,000 | +0.20(+2.83%) |
Nov 24, 2015 | 6.988 | 7.162 | 6.928 | 7.150 | 13,503,060 | +0.14(+2.03%) |
Nov 23, 2015 | 6.966 | 7.062 | 6.948 | 7.008 | 10,796,990 | +0.06(+0.83%) |
Nov 20, 2015 | 6.902 | 7.002 | 6.880 | 6.950 | 5,903,455 | +0.07(+0.96%) |
Nov 19, 2015 | 6.668 | 6.906 | 6.668 | 6.884 | 7,085,805 | +0.08(+1.12%) |
Nov 18, 2015 | 6.728 | 6.840 | 6.684 | 6.808 | 7,320,955 | +0.13(+1.89%) |
Nov 17, 2015 | 6.704 | 6.820 | 6.624 | 6.682 | 7,985,715 | +0.00(+0.03%) |
Nov 16, 2015 | 6.634 | 6.706 | 6.550 | 6.680 | 6,735,970 | +0.05(+0.69%) |
Nov 13, 2015 | 6.618 | 6.710 | 6.540 | 6.634 | 9,030,290 | -0.02(-0.30%) |
Nov 12, 2015 | 6.548 | 6.766 | 6.506 | 6.654 | 7,464,325 | +0.07(+1.06%) |
Nov 11, 2015 | 6.670 | 6.686 | 6.566 | 6.584 | 7,284,985 | -0.09(-1.38%) |
Nov 10, 2015 | 6.640 | 6.690 | 6.456 | 6.676 | 14,780,310 | -0.01(-0.18%) |
Nov 09, 2015 | 6.800 | 6.824 | 6.664 | 6.688 | 10,757,595 | -0.12(-1.79%) |
Nov 06, 2015 | 6.630 | 6.840 | 6.622 | 6.810 | 11,795,895 | +0.15(+2.22%) |
Nov 05, 2015 | 6.908 | 6.982 | 6.656 | 6.662 | 16,904,254 | -0.36(-5.10%) |
Nov 04, 2015 | 6.934 | 7.030 | 6.860 | 7.020 | 10,258,980 | +0.09(+1.27%) |
Nov 03, 2015 | 6.916 | 7.058 | 6.854 | 6.932 | 9,482,290 | -0.02(-0.32%) |
Nov 02, 2015 | 6.892 | 6.978 | 6.829 | 6.954 | 6,766,135 | +0.08(+1.19%) |
Oct 30, 2015 | 6.822 | 6.924 | 6.816 | 6.872 | 8,100,595 | +0.06(+0.88%) |
Oct 29, 2015 | 6.942 | 7.022 | 6.805 | 6.812 | 15,508,550 | -0.18(-2.60%) |
Oct 28, 2015 | 6.790 | 7.054 | 6.690 | 6.994 | 15,151,630 | +0.23(+3.40%) |
Oct 27, 2015 | 6.910 | 7.070 | 6.690 | 6.764 | 19,815,260 | -0.18(-2.62%) |
Oct 26, 2015 | 7.008 | 7.048 | 6.750 | 6.946 | 22,479,184 | -0.04(-0.52%) |
Oct 23, 2015 | 7.300 | 7.366 | 6.582 | 6.982 | 77,184,056 | -1.67(-19.26%) |
Oct 22, 2015 | 8.508 | 8.926 | 8.454 | 8.648 | 21,097,740 | +0.27(+3.17%) |
Oct 21, 2015 | 8.700 | 8.700 | 8.176 | 8.382 | 12,052,405 | -0.30(-3.41%) |
Oct 20, 2015 | 8.718 | 8.750 | 8.536 | 8.678 | 7,172,000 | -0.06(-0.66%) |
Oct 19, 2015 | 8.722 | 8.896 | 8.660 | 8.736 | 9,888,680 | +0.04(+0.44%) |
Oct 16, 2015 | 8.656 | 8.716 | 8.534 | 8.698 | 6,664,400 | +0.05(+0.58%) |
Oct 15, 2015 | 8.378 | 8.678 | 8.378 | 8.648 | 7,924,685 | +0.27(+3.27%) |
Oct 14, 2015 | 8.312 | 8.464 | 8.213 | 8.374 | 7,500,985 | +0.05(+0.65%) |
Oct 13, 2015 | 8.510 | 8.634 | 8.316 | 8.320 | 7,107,645 | -0.24(-2.80%) |
Oct 12, 2015 | 8.608 | 8.632 | 8.510 | 8.560 | 5,242,795 | -0.04(-0.47%) |
Oct 09, 2015 | 8.542 | 8.636 | 8.484 | 8.600 | 5,875,640 | +0.04(+0.49%) |
Oct 08, 2015 | 8.608 | 8.626 | 8.400 | 8.558 | 9,751,305 | -0.05(-0.60%) |
Oct 07, 2015 | 8.724 | 8.798 | 8.364 | 8.610 | 13,961,285 | -0.08(-0.92%) |
Oct 06, 2015 | 8.838 | 8.932 | 8.634 | 8.690 | 5,462,805 | -0.15(-1.67%) |
Oct 05, 2015 | 8.802 | 8.868 | 8.736 | 8.838 | 5,850,215 | +0.10(+1.17%) |
Oct 02, 2015 | 8.492 | 8.742 | 8.314 | 8.736 | 7,297,900 | +0.13(+1.49%) |
Oct 01, 2015 | 8.498 | 8.628 | 8.408 | 8.608 | 5,476,055 | +0.11(+1.32%) |
Sep 30, 2015 | 8.534 | 8.628 | 8.330 | 8.496 | 10,061,790 | +0.05(+0.57%) |
Sep 29, 2015 | 8.622 | 8.672 | 8.366 | 8.448 | 9,009,430 | -0.12(-1.38%) |
Sep 28, 2015 | 8.994 | 9.050 | 8.472 | 8.566 | 11,095,160 | -0.46(-5.05%) |
Sep 25, 2015 | 9.298 | 9.300 | 8.922 | 9.022 | 6,325,770 | -0.16(-1.72%) |
Sep 24, 2015 | 9.156 | 9.206 | 8.966 | 9.180 | 6,573,645 | -0.02(-0.20%) |
Sep 23, 2015 | 8.996 | 9.248 | 8.902 | 9.198 | 7,274,405 | +0.12(+1.32%) |
Sep 22, 2015 | 8.984 | 9.094 | 8.928 | 9.078 | 6,456,125 | -0.04(-0.46%) |
Sep 21, 2015 | 9.030 | 9.232 | 8.976 | 9.120 | 6,370,435 | +0.16(+1.79%) |
Sep 18, 2015 | 8.908 | 9.072 | 8.900 | 8.960 | 12,443,265 | -0.08(-0.84%) |
Sep 17, 2015 | 8.956 | 9.186 | 8.922 | 9.036 | 7,558,100 | +0.06(+0.62%) |
Sep 16, 2015 | 8.926 | 9.040 | 8.834 | 8.980 | 4,844,535 | +0.03(+0.38%) |
Sep 15, 2015 | 8.806 | 8.988 | 8.772 | 8.946 | 5,067,630 | +0.15(+1.73%) |
Sep 14, 2015 | 8.864 | 8.900 | 8.742 | 8.794 | 4,279,705 | -0.07(-0.81%) |
Sep 11, 2015 | 8.798 | 8.884 | 8.740 | 8.866 | 5,530,700 | +0.05(+0.61%) |
Sep 10, 2015 | 8.668 | 8.906 | 8.622 | 8.812 | 7,303,715 | +0.21(+2.44%) |
Sep 09, 2015 | 8.682 | 8.794 | 8.580 | 8.602 | 7,175,490 | -0.06(-0.67%) |
Sep 08, 2015 | 8.450 | 8.674 | 8.389 | 8.660 | 6,013,880 | +0.31(+3.71%) |
Sep 04, 2015 | 8.296 | 8.350 | 8.350 | 8.350 | 4,644,500 | -0.08(-0.95%) |
Sep 03, 2015 | 8.374 | 8.530 | 8.346 | 8.430 | 6,612,590 | +0.05(+0.57%) |
Sep 02, 2015 | 8.310 | 8.382 | 8.140 | 8.382 | 5,766,755 | +0.21(+2.57%) |