Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.710 | 7.875 | 7.430 | 7.550 | 111,379 | -0.15(-1.95%) |
Nov 27, 2015 | 7.380 | 7.710 | 7.380 | 7.700 | 76,293 | +0.30(+4.05%) |
Nov 25, 2015 | 7.210 | 7.400 | 7.400 | 7.400 | 88,100 | +0.16(+2.21%) |
Nov 24, 2015 | 7.150 | 7.300 | 7.110 | 7.240 | 42,653 | +0.01(+0.14%) |
Nov 23, 2015 | 7.000 | 7.274 | 6.940 | 7.230 | 176,831 | +0.20(+2.84%) |
Nov 20, 2015 | 6.830 | 7.170 | 6.750 | 7.030 | 73,022 | +0.25(+3.69%) |
Nov 19, 2015 | 6.800 | 6.870 | 6.640 | 6.780 | 53,144 | -0.05(-0.73%) |
Nov 18, 2015 | 6.660 | 6.840 | 6.470 | 6.830 | 82,215 | +0.17(+2.55%) |
Nov 17, 2015 | 6.490 | 6.800 | 6.440 | 6.660 | 81,380 | +0.20(+3.10%) |
Nov 16, 2015 | 6.660 | 6.800 | 6.390 | 6.460 | 96,272 | -0.22(-3.29%) |
Nov 13, 2015 | 6.280 | 6.820 | 6.220 | 6.680 | 154,707 | +0.33(+5.20%) |
Nov 12, 2015 | 6.420 | 6.495 | 6.300 | 6.350 | 208,156 | -0.14(-2.16%) |
Nov 11, 2015 | 6.520 | 6.650 | 6.190 | 6.490 | 2,561,256 | -0.07(-1.07%) |
Nov 10, 2015 | 6.510 | 6.570 | 6.280 | 6.560 | 133,611 | -0.11(-1.65%) |
Nov 09, 2015 | 6.720 | 6.860 | 6.630 | 6.670 | 238,411 | -0.10(-1.48%) |
Nov 06, 2015 | 6.600 | 6.850 | 6.470 | 6.770 | 331,582 | +0.08(+1.20%) |
Nov 05, 2015 | 6.790 | 6.840 | 6.400 | 6.690 | 127,259 | -0.10(-1.47%) |
Nov 04, 2015 | 6.870 | 7.070 | 6.700 | 6.790 | 649,648 | -0.09(-1.31%) |
Nov 03, 2015 | 6.860 | 7.050 | 6.750 | 6.880 | 165,915 | -0.03(-0.43%) |
Nov 02, 2015 | 7.060 | 7.220 | 6.890 | 6.910 | 138,613 | -0.08(-1.14%) |
Oct 30, 2015 | 6.950 | 7.200 | 6.770 | 6.990 | 179,575 | +0.05(+0.72%) |
Oct 29, 2015 | 7.210 | 7.250 | 6.870 | 6.940 | 71,582 | -0.27(-3.74%) |
Oct 28, 2015 | 7.120 | 7.320 | 6.970 | 7.210 | 81,108 | +0.09(+1.26%) |
Oct 27, 2015 | 7.060 | 7.250 | 6.980 | 7.120 | 51,433 | +0.02(+0.28%) |
Oct 26, 2015 | 7.130 | 7.310 | 7.050 | 7.100 | 70,222 | -0.05(-0.70%) |
Oct 23, 2015 | 6.940 | 7.190 | 6.650 | 7.150 | 142,448 | +0.30(+4.38%) |
Oct 22, 2015 | 6.890 | 6.910 | 6.440 | 6.850 | 128,064 | -0.02(-0.29%) |
Oct 21, 2015 | 6.900 | 7.040 | 6.690 | 6.870 | 215,351 | +0.01(+0.15%) |
Oct 20, 2015 | 6.990 | 7.040 | 6.710 | 6.860 | 202,629 | -0.04(-0.58%) |
Oct 19, 2015 | 6.420 | 6.940 | 6.170 | 6.900 | 835,732 | +0.52(+8.15%) |
Oct 16, 2015 | 6.600 | 6.780 | 6.220 | 6.380 | 63,526 | -0.19(-2.89%) |
Oct 15, 2015 | 6.140 | 6.710 | 6.170 | 6.570 | 192,154 | +0.40(+6.48%) |
Oct 14, 2015 | 6.280 | 6.500 | 6.120 | 6.170 | 38,336 | -0.07(-1.12%) |
Oct 13, 2015 | 6.450 | 6.660 | 6.240 | 6.240 | 39,453 | -0.24(-3.70%) |
Oct 12, 2015 | 6.390 | 6.550 | 6.220 | 6.480 | 40,763 | +0.03(+0.47%) |
Oct 09, 2015 | 6.410 | 6.540 | 6.350 | 6.450 | 45,643 | +0.02(+0.31%) |
Oct 08, 2015 | 6.480 | 6.580 | 6.210 | 6.430 | 77,212 | -0.12(-1.83%) |
Oct 07, 2015 | 6.420 | 6.620 | 6.110 | 6.550 | 110,035 | +0.17(+2.58%) |
Oct 06, 2015 | 6.790 | 6.790 | 6.050 | 6.385 | 106,438 | -0.45(-6.52%) |
Oct 05, 2015 | 7.200 | 7.200 | 6.240 | 6.830 | 129,329 | +0.38(+5.89%) |
Oct 02, 2015 | 6.030 | 6.500 | 5.930 | 6.450 | 69,713 | +0.31(+5.05%) |
Oct 01, 2015 | 6.020 | 6.160 | 5.460 | 6.140 | 132,765 | +0.09(+1.49%) |
Sep 30, 2015 | 5.910 | 6.150 | 5.400 | 6.050 | 186,947 | +0.23(+3.95%) |
Sep 29, 2015 | 5.870 | 6.060 | 5.590 | 5.820 | 213,433 | -0.05(-0.85%) |
Sep 28, 2015 | 6.030 | 6.030 | 5.700 | 5.870 | 176,287 | -0.16(-2.65%) |
Sep 25, 2015 | 6.590 | 6.590 | 5.830 | 6.030 | 151,694 | -0.46(-7.09%) |
Sep 24, 2015 | 6.340 | 6.620 | 6.200 | 6.490 | 85,886 | +0.14(+2.20%) |
Sep 23, 2015 | 6.270 | 6.390 | 6.020 | 6.350 | 56,168 | +0.12(+1.93%) |
Sep 22, 2015 | 6.120 | 6.250 | 5.880 | 6.230 | 57,403 | +0.00(+0.00%) |
Sep 21, 2015 | 6.780 | 6.830 | 6.150 | 6.230 | 122,056 | -0.42(-6.32%) |
Sep 18, 2015 | 6.090 | 6.950 | 6.090 | 6.650 | 324,860 | +0.52(+8.48%) |
Sep 17, 2015 | 5.920 | 6.200 | 5.840 | 6.130 | 87,360 | +0.18(+3.03%) |
Sep 16, 2015 | 6.290 | 6.350 | 5.930 | 5.950 | 106,992 | -0.32(-5.10%) |
Sep 15, 2015 | 6.240 | 6.360 | 6.070 | 6.270 | 183,636 | +0.01(+0.16%) |
Sep 14, 2015 | 6.390 | 6.390 | 6.140 | 6.260 | 37,569 | -0.14(-2.19%) |
Sep 11, 2015 | 6.310 | 6.440 | 6.120 | 6.400 | 35,600 | +0.00(+0.00%) |
Sep 10, 2015 | 6.230 | 6.450 | 6.205 | 6.400 | 30,814 | +0.15(+2.40%) |
Sep 09, 2015 | 6.430 | 6.500 | 6.230 | 6.250 | 47,385 | -0.16(-2.50%) |
Sep 08, 2015 | 6.310 | 6.410 | 6.160 | 6.410 | 98,676 | +0.22(+3.55%) |
Sep 04, 2015 | 6.070 | 6.190 | 6.190 | 6.190 | 29,800 | +0.02(+0.32%) |
Sep 03, 2015 | 6.560 | 6.640 | 6.130 | 6.170 | 46,597 | -0.42(-6.37%) |
Sep 02, 2015 | 6.300 | 6.600 | 6.190 | 6.590 | 48,821 | +0.40(+6.46%) |