Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.670 | 6.790 | 6.440 | 6.620 | 274,151 | -0.02(-0.30%) |
Nov 27, 2015 | 6.340 | 6.850 | 6.190 | 6.640 | 107,404 | +0.27(+4.24%) |
Nov 25, 2015 | 6.510 | 6.370 | 6.370 | 6.370 | 209,000 | -0.14(-2.15%) |
Nov 24, 2015 | 6.580 | 6.610 | 6.240 | 6.510 | 144,449 | -0.14(-2.11%) |
Nov 23, 2015 | 6.420 | 6.750 | 6.300 | 6.650 | 280,750 | +0.19(+2.94%) |
Nov 20, 2015 | 6.490 | 6.590 | 6.450 | 6.460 | 200,992 | +0.03(+0.47%) |
Nov 19, 2015 | 6.560 | 6.905 | 6.420 | 6.430 | 263,264 | -0.11(-1.68%) |
Nov 18, 2015 | 6.060 | 6.550 | 6.035 | 6.540 | 431,286 | +0.49(+8.01%) |
Nov 17, 2015 | 6.220 | 6.240 | 5.910 | 6.055 | 726,496 | -0.16(-2.50%) |
Nov 16, 2015 | 7.010 | 7.050 | 6.070 | 6.210 | 815,097 | -0.78(-11.16%) |
Nov 13, 2015 | 7.290 | 7.360 | 6.922 | 6.990 | 270,296 | -0.38(-5.16%) |
Nov 12, 2015 | 7.550 | 7.620 | 7.340 | 7.370 | 152,331 | -0.25(-3.34%) |
Nov 11, 2015 | 7.560 | 7.740 | 7.480 | 7.625 | 127,240 | +0.07(+0.86%) |
Nov 10, 2015 | 7.480 | 7.640 | 7.390 | 7.560 | 269,984 | +0.04(+0.53%) |
Nov 09, 2015 | 8.200 | 8.200 | 7.430 | 7.520 | 279,587 | -0.71(-8.63%) |
Nov 06, 2015 | 7.990 | 8.340 | 7.790 | 8.230 | 754,449 | +0.25(+3.13%) |
Nov 05, 2015 | 7.890 | 8.010 | 7.800 | 7.980 | 472,607 | +0.13(+1.66%) |
Nov 04, 2015 | 7.720 | 7.870 | 7.440 | 7.850 | 609,140 | +0.12(+1.55%) |
Nov 03, 2015 | 7.750 | 7.840 | 7.640 | 7.730 | 308,522 | -0.07(-0.90%) |
Nov 02, 2015 | 7.720 | 7.830 | 7.060 | 7.800 | 249,431 | +0.07(+0.91%) |
Oct 30, 2015 | 7.640 | 7.770 | 7.600 | 7.730 | 339,043 | +0.12(+1.58%) |
Oct 29, 2015 | 7.750 | 7.850 | 7.570 | 7.610 | 179,173 | -0.14(-1.81%) |
Oct 28, 2015 | 7.500 | 7.790 | 7.310 | 7.750 | 173,409 | +0.28(+3.75%) |
Oct 27, 2015 | 7.670 | 7.690 | 7.350 | 7.470 | 218,407 | -0.21(-2.73%) |
Oct 26, 2015 | 7.720 | 7.800 | 7.650 | 7.680 | 106,625 | -0.03(-0.39%) |
Oct 23, 2015 | 7.720 | 7.760 | 7.390 | 7.710 | 122,431 | +0.12(+1.58%) |
Oct 22, 2015 | 7.570 | 7.840 | 7.500 | 7.590 | 324,598 | +0.05(+0.66%) |
Oct 21, 2015 | 7.750 | 7.750 | 7.460 | 7.540 | 214,413 | -0.20(-2.58%) |
Oct 20, 2015 | 7.940 | 7.970 | 7.680 | 7.740 | 211,804 | -0.17(-2.15%) |
Oct 19, 2015 | 7.820 | 7.930 | 7.400 | 7.910 | 191,097 | +0.08(+1.02%) |
Oct 16, 2015 | 7.800 | 7.910 | 7.330 | 7.830 | 288,055 | +0.06(+0.77%) |
Oct 15, 2015 | 7.560 | 7.830 | 7.420 | 7.770 | 231,380 | +0.26(+3.46%) |
Oct 14, 2015 | 7.760 | 7.820 | 7.500 | 7.510 | 235,741 | -0.27(-3.47%) |
Oct 13, 2015 | 7.820 | 7.990 | 7.780 | 7.780 | 130,552 | -0.11(-1.39%) |
Oct 12, 2015 | 7.800 | 7.950 | 7.670 | 7.890 | 242,406 | +0.07(+0.90%) |
Oct 09, 2015 | 7.900 | 8.390 | 7.700 | 7.820 | 418,625 | -0.03(-0.38%) |
Oct 08, 2015 | 8.050 | 8.100 | 7.760 | 7.850 | 641,394 | -0.20(-2.48%) |
Oct 07, 2015 | 8.100 | 8.200 | 8.020 | 8.050 | 328,513 | +0.03(+0.37%) |
Oct 06, 2015 | 8.020 | 8.180 | 7.860 | 8.020 | 198,684 | +0.02(+0.25%) |
Oct 05, 2015 | 8.290 | 8.485 | 7.920 | 8.000 | 302,872 | -0.24(-2.91%) |
Oct 02, 2015 | 8.280 | 8.310 | 7.670 | 8.240 | 296,087 | -0.14(-1.67%) |
Oct 01, 2015 | 8.270 | 8.400 | 7.970 | 8.380 | 306,677 | +0.10(+1.21%) |
Sep 30, 2015 | 8.130 | 8.300 | 7.990 | 8.280 | 337,844 | +0.25(+3.11%) |
Sep 29, 2015 | 8.160 | 8.350 | 7.970 | 8.030 | 150,695 | -0.14(-1.71%) |
Sep 28, 2015 | 8.320 | 8.340 | 7.537 | 8.170 | 223,215 | -0.23(-2.74%) |
Sep 25, 2015 | 8.950 | 8.960 | 8.315 | 8.400 | 379,752 | -0.43(-4.87%) |
Sep 24, 2015 | 8.790 | 8.870 | 8.710 | 8.830 | 251,044 | -0.05(-0.56%) |
Sep 23, 2015 | 8.490 | 8.965 | 8.410 | 8.880 | 538,620 | +0.37(+4.35%) |
Sep 22, 2015 | 7.880 | 8.520 | 7.850 | 8.510 | 508,017 | +0.56(+7.04%) |
Sep 21, 2015 | 7.920 | 8.010 | 7.770 | 7.950 | 286,693 | +0.14(+1.79%) |
Sep 18, 2015 | 7.720 | 7.910 | 7.700 | 7.810 | 622,312 | -0.03(-0.38%) |
Sep 17, 2015 | 7.820 | 7.990 | 7.650 | 7.840 | 391,122 | -0.01(-0.13%) |
Sep 16, 2015 | 7.930 | 8.070 | 7.710 | 7.850 | 354,357 | -0.10(-1.26%) |
Sep 15, 2015 | 7.550 | 8.015 | 7.500 | 7.950 | 355,738 | +0.39(+5.16%) |
Sep 14, 2015 | 7.500 | 7.600 | 7.190 | 7.560 | 444,087 | +0.04(+0.53%) |
Sep 11, 2015 | 7.470 | 7.600 | 7.450 | 7.520 | 170,559 | +0.01(+0.13%) |
Sep 10, 2015 | 7.540 | 7.860 | 7.450 | 7.510 | 120,938 | -0.03(-0.40%) |
Sep 09, 2015 | 7.780 | 7.850 | 7.510 | 7.540 | 187,005 | -0.17(-2.20%) |
Sep 08, 2015 | 7.690 | 7.900 | 7.670 | 7.710 | 318,577 | +0.10(+1.31%) |
Sep 04, 2015 | 7.590 | 7.610 | 7.610 | 7.610 | 265,200 | -0.07(-0.91%) |
Sep 03, 2015 | 7.460 | 7.770 | 7.400 | 7.680 | 355,638 | +0.29(+3.92%) |
Sep 02, 2015 | 7.460 | 7.545 | 7.260 | 7.390 | 313,191 | +0.02(+0.27%) |