Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.080 | 7.440 | 7.080 | 7.270 | 68,921 | +0.19(+2.68%) |
Nov 27, 2015 | 6.930 | 7.129 | 6.840 | 7.080 | 20,269 | +0.15(+2.16%) |
Nov 25, 2015 | 6.580 | 6.930 | 6.930 | 6.930 | 69,200 | +0.32(+4.84%) |
Nov 24, 2015 | 6.590 | 6.660 | 6.530 | 6.610 | 28,417 | -0.08(-1.20%) |
Nov 23, 2015 | 6.520 | 6.690 | 6.480 | 6.690 | 39,858 | +0.10(+1.52%) |
Nov 20, 2015 | 6.540 | 6.700 | 6.460 | 6.590 | 71,147 | +0.12(+1.85%) |
Nov 19, 2015 | 6.600 | 6.600 | 6.360 | 6.470 | 66,110 | -0.07(-1.07%) |
Nov 18, 2015 | 6.460 | 6.670 | 6.450 | 6.540 | 64,837 | +0.15(+2.35%) |
Nov 17, 2015 | 6.820 | 6.820 | 6.300 | 6.390 | 109,946 | -0.29(-4.34%) |
Nov 16, 2015 | 7.100 | 7.100 | 6.600 | 6.680 | 103,778 | -0.32(-4.57%) |
Nov 13, 2015 | 7.000 | 7.540 | 6.850 | 7.000 | 439,224 | -0.81(-10.37%) |
Nov 12, 2015 | 7.980 | 8.028 | 7.750 | 7.810 | 118,116 | -0.17(-2.13%) |
Nov 11, 2015 | 7.970 | 8.090 | 7.910 | 7.980 | 76,332 | -0.02(-0.25%) |
Nov 10, 2015 | 7.930 | 8.000 | 7.800 | 8.000 | 68,602 | +0.00(+0.00%) |
Nov 09, 2015 | 7.940 | 8.100 | 7.892 | 8.000 | 139,642 | +0.10(+1.27%) |
Nov 06, 2015 | 7.860 | 7.950 | 7.700 | 7.900 | 70,227 | +0.15(+1.94%) |
Nov 05, 2015 | 7.780 | 7.810 | 7.650 | 7.750 | 76,111 | -0.09(-1.15%) |
Nov 04, 2015 | 7.890 | 7.950 | 7.600 | 7.840 | 76,835 | +0.03(+0.38%) |
Nov 03, 2015 | 7.740 | 7.820 | 7.550 | 7.810 | 111,395 | +0.06(+0.84%) |
Nov 02, 2015 | 7.300 | 7.880 | 7.300 | 7.745 | 100,722 | +0.30(+4.10%) |
Oct 30, 2015 | 7.500 | 7.530 | 7.040 | 7.440 | 139,413 | -0.08(-1.06%) |
Oct 29, 2015 | 7.480 | 7.780 | 7.330 | 7.520 | 250,400 | +0.12(+1.62%) |
Oct 28, 2015 | 6.980 | 7.470 | 6.980 | 7.400 | 213,321 | +0.57(+8.35%) |
Oct 27, 2015 | 6.400 | 6.900 | 6.400 | 6.830 | 163,142 | +0.24(+3.64%) |
Oct 26, 2015 | 6.100 | 6.590 | 6.000 | 6.590 | 103,960 | +0.52(+8.57%) |
Oct 23, 2015 | 6.160 | 6.190 | 6.070 | 6.070 | 67,356 | -0.05(-0.82%) |
Oct 22, 2015 | 6.150 | 6.180 | 6.060 | 6.120 | 62,851 | +0.00(+0.00%) |
Oct 21, 2015 | 6.240 | 6.280 | 6.100 | 6.120 | 117,468 | -0.09(-1.45%) |
Oct 20, 2015 | 6.250 | 6.350 | 6.200 | 6.210 | 48,085 | -0.06(-0.96%) |
Oct 19, 2015 | 6.200 | 6.350 | 6.100 | 6.270 | 107,837 | +0.06(+0.97%) |
Oct 16, 2015 | 6.170 | 6.315 | 6.160 | 6.210 | 113,380 | +0.01(+0.16%) |
Oct 15, 2015 | 6.310 | 6.350 | 6.190 | 6.200 | 55,479 | -0.11(-1.74%) |
Oct 14, 2015 | 6.230 | 6.350 | 6.150 | 6.310 | 91,999 | +0.10(+1.61%) |
Oct 13, 2015 | 6.190 | 6.450 | 6.190 | 6.210 | 46,733 | -0.12(-1.90%) |
Oct 12, 2015 | 6.250 | 6.400 | 6.250 | 6.330 | 24,367 | +0.06(+0.96%) |
Oct 09, 2015 | 6.400 | 6.520 | 6.227 | 6.270 | 66,857 | -0.08(-1.26%) |
Oct 08, 2015 | 6.510 | 6.740 | 6.210 | 6.350 | 83,502 | -0.20(-3.05%) |
Oct 07, 2015 | 6.410 | 6.580 | 6.390 | 6.550 | 79,163 | +0.13(+2.02%) |
Oct 06, 2015 | 6.440 | 6.865 | 6.370 | 6.420 | 92,471 | -0.02(-0.31%) |
Oct 05, 2015 | 6.400 | 6.840 | 6.310 | 6.440 | 104,195 | +0.16(+2.55%) |
Oct 02, 2015 | 6.130 | 6.450 | 6.130 | 6.280 | 85,106 | +0.11(+1.78%) |
Oct 01, 2015 | 6.290 | 6.400 | 6.130 | 6.170 | 113,662 | -0.14(-2.22%) |
Sep 30, 2015 | 6.370 | 6.520 | 6.300 | 6.310 | 39,408 | +0.01(+0.16%) |
Sep 29, 2015 | 6.370 | 6.490 | 6.200 | 6.300 | 138,281 | -0.04(-0.63%) |
Sep 28, 2015 | 6.440 | 6.440 | 6.300 | 6.340 | 78,973 | -0.15(-2.31%) |
Sep 25, 2015 | 6.720 | 6.880 | 6.400 | 6.490 | 98,572 | -0.13(-1.96%) |
Sep 24, 2015 | 6.500 | 6.680 | 6.390 | 6.620 | 82,915 | +0.10(+1.53%) |
Sep 23, 2015 | 6.730 | 6.750 | 6.420 | 6.520 | 79,493 | -0.24(-3.55%) |
Sep 22, 2015 | 6.800 | 6.835 | 6.620 | 6.760 | 103,706 | -0.10(-1.46%) |
Sep 21, 2015 | 6.980 | 7.000 | 6.770 | 6.860 | 38,541 | -0.08(-1.15%) |
Sep 18, 2015 | 6.600 | 6.940 | 6.600 | 6.940 | 56,154 | +0.23(+3.43%) |
Sep 17, 2015 | 6.700 | 6.799 | 6.600 | 6.710 | 73,549 | +0.01(+0.15%) |
Sep 16, 2015 | 6.850 | 6.890 | 6.680 | 6.700 | 71,763 | -0.10(-1.47%) |
Sep 15, 2015 | 6.810 | 7.000 | 6.800 | 6.800 | 39,292 | -0.06(-0.87%) |
Sep 14, 2015 | 7.170 | 7.200 | 6.810 | 6.860 | 103,984 | -0.33(-4.59%) |
Sep 11, 2015 | 7.000 | 7.220 | 6.900 | 7.190 | 59,859 | +0.08(+1.13%) |
Sep 10, 2015 | 7.260 | 7.310 | 7.050 | 7.110 | 119,972 | -0.33(-4.44%) |
Sep 09, 2015 | 7.490 | 7.490 | 7.310 | 7.440 | 40,474 | +0.07(+0.95%) |
Sep 08, 2015 | 7.450 | 7.480 | 7.350 | 7.370 | 46,379 | +0.00(+0.00%) |
Sep 04, 2015 | 7.200 | 7.370 | 7.370 | 7.370 | 53,500 | +0.12(+1.66%) |
Sep 03, 2015 | 7.410 | 7.500 | 7.175 | 7.250 | 68,471 | -0.09(-1.23%) |
Sep 02, 2015 | 7.000 | 7.480 | 7.000 | 7.340 | 137,529 | +0.40(+5.76%) |