Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.667 | 7.775 | 7.660 | 7.740 | 33,475,488 | +0.08(+1.05%) |
Nov 27, 2015 | 7.611 | 7.684 | 7.572 | 7.660 | 8,913,957 | +0.06(+0.84%) |
Nov 25, 2015 | 7.592 | 7.596 | 7.596 | 7.596 | 14,168,802 | -0.01(-0.13%) |
Nov 24, 2015 | 7.545 | 7.672 | 7.511 | 7.606 | 20,021,520 | +0.06(+0.81%) |
Nov 23, 2015 | 7.723 | 7.723 | 7.517 | 7.545 | 24,849,194 | -0.11(-1.50%) |
Nov 20, 2015 | 7.650 | 7.704 | 7.604 | 7.660 | 24,561,662 | +0.07(+0.87%) |
Nov 19, 2015 | 7.599 | 7.670 | 7.538 | 7.594 | 26,028,398 | +0.02(+0.29%) |
Nov 18, 2015 | 7.421 | 7.582 | 7.339 | 7.572 | 35,877,312 | +0.18(+2.46%) |
Nov 17, 2015 | 7.410 | 7.453 | 7.359 | 7.390 | 26,434,358 | +0.00(+0.00%) |
Nov 16, 2015 | 7.339 | 7.395 | 7.281 | 7.390 | 35,401,388 | +0.15(+2.01%) |
Nov 13, 2015 | 7.397 | 7.429 | 7.208 | 7.244 | 30,125,606 | -0.15(-1.97%) |
Nov 12, 2015 | 7.400 | 7.468 | 7.359 | 7.390 | 29,932,664 | -0.03(-0.36%) |
Nov 11, 2015 | 7.495 | 7.548 | 7.390 | 7.417 | 63,773,048 | -0.07(-0.97%) |
Nov 10, 2015 | 7.536 | 7.577 | 7.329 | 7.490 | 56,793,316 | -0.15(-1.91%) |
Nov 09, 2015 | 7.594 | 7.658 | 7.529 | 7.636 | 50,654,636 | -0.03(-0.44%) |
Nov 06, 2015 | 7.402 | 7.765 | 7.249 | 7.670 | 120,554,960 | +0.93(+13.86%) |
Nov 05, 2015 | 6.848 | 6.866 | 6.717 | 6.736 | 49,152,000 | -0.08(-1.14%) |
Nov 04, 2015 | 6.909 | 6.960 | 6.782 | 6.814 | 45,481,580 | -0.11(-1.65%) |
Nov 03, 2015 | 6.936 | 6.975 | 6.851 | 6.928 | 38,746,496 | -0.05(-0.70%) |
Nov 02, 2015 | 6.919 | 6.984 | 6.877 | 6.977 | 19,548,412 | +0.08(+1.16%) |
Oct 30, 2015 | 6.802 | 6.945 | 6.751 | 6.897 | 30,970,792 | +0.17(+2.49%) |
Oct 29, 2015 | 6.858 | 6.928 | 6.717 | 6.729 | 33,645,472 | -0.24(-3.45%) |
Oct 28, 2015 | 6.957 | 6.970 | 6.858 | 6.970 | 22,319,526 | +0.06(+0.81%) |
Oct 27, 2015 | 6.885 | 6.957 | 6.880 | 6.914 | 21,417,942 | -0.00(-0.07%) |
Oct 26, 2015 | 6.955 | 6.972 | 6.855 | 6.919 | 25,446,168 | -0.03(-0.45%) |
Oct 23, 2015 | 6.965 | 6.996 | 6.860 | 6.950 | 39,261,212 | +0.05(+0.67%) |
Oct 22, 2015 | 6.741 | 6.926 | 6.731 | 6.904 | 31,549,856 | +0.24(+3.61%) |
Oct 21, 2015 | 6.792 | 6.834 | 6.651 | 6.663 | 39,762,520 | -0.09(-1.30%) |
Oct 20, 2015 | 6.731 | 6.782 | 6.680 | 6.751 | 27,231,856 | -0.01(-0.14%) |
Oct 19, 2015 | 6.795 | 6.825 | 6.683 | 6.761 | 30,307,750 | -0.01(-0.18%) |
Oct 16, 2015 | 6.690 | 6.836 | 6.673 | 6.773 | 46,112,500 | +0.10(+1.57%) |
Oct 15, 2015 | 6.663 | 6.804 | 6.595 | 6.668 | 54,097,948 | +0.02(+0.26%) |
Oct 14, 2015 | 6.425 | 6.755 | 6.418 | 6.651 | 62,956,916 | +0.23(+3.64%) |
Oct 13, 2015 | 6.355 | 6.455 | 6.333 | 6.418 | 30,691,506 | +0.01(+0.19%) |
Oct 12, 2015 | 6.345 | 6.442 | 6.297 | 6.406 | 23,404,990 | +0.07(+1.07%) |
Oct 09, 2015 | 6.328 | 6.389 | 6.218 | 6.338 | 43,526,360 | -0.02(-0.38%) |
Oct 08, 2015 | 6.299 | 6.379 | 6.192 | 6.362 | 47,309,004 | +0.04(+0.58%) |
Oct 07, 2015 | 6.274 | 6.389 | 6.172 | 6.325 | 31,895,658 | +0.07(+1.05%) |
Oct 06, 2015 | 6.114 | 6.287 | 6.090 | 6.260 | 46,732,120 | +0.08(+1.30%) |
Oct 05, 2015 | 6.068 | 6.255 | 6.036 | 6.180 | 49,570,656 | +0.15(+2.50%) |
Oct 02, 2015 | 5.844 | 6.029 | 5.783 | 6.029 | 39,710,748 | +0.15(+2.61%) |
Oct 01, 2015 | 5.992 | 6.009 | 5.706 | 5.876 | 50,318,728 | -0.12(-1.95%) |
Sep 30, 2015 | 5.817 | 6.000 | 5.783 | 5.992 | 57,217,420 | +0.23(+3.96%) |
Sep 29, 2015 | 5.725 | 5.774 | 5.645 | 5.764 | 39,153,916 | +0.10(+1.76%) |
Sep 28, 2015 | 5.740 | 5.775 | 5.628 | 5.664 | 40,681,228 | -0.08(-1.31%) |
Sep 25, 2015 | 5.769 | 5.851 | 5.684 | 5.740 | 38,018,552 | +0.04(+0.73%) |
Sep 24, 2015 | 5.557 | 5.757 | 5.472 | 5.698 | 39,328,568 | +0.11(+1.91%) |
Sep 23, 2015 | 5.569 | 5.625 | 5.548 | 5.591 | 16,622,244 | +0.03(+0.48%) |
Sep 22, 2015 | 5.596 | 5.635 | 5.534 | 5.565 | 23,483,954 | -0.16(-2.72%) |
Sep 21, 2015 | 5.669 | 5.732 | 5.640 | 5.720 | 28,986,624 | +0.06(+1.03%) |
Sep 18, 2015 | 5.589 | 5.710 | 5.555 | 5.662 | 33,567,636 | -0.00(-0.09%) |
Sep 17, 2015 | 5.713 | 5.764 | 5.654 | 5.667 | 27,628,136 | +0.05(+0.91%) |
Sep 16, 2015 | 5.567 | 5.647 | 5.524 | 5.616 | 17,843,290 | +0.04(+0.70%) |
Sep 15, 2015 | 5.518 | 5.606 | 5.501 | 5.577 | 33,728,712 | +0.06(+1.10%) |
Sep 14, 2015 | 5.533 | 5.550 | 5.487 | 5.516 | 19,792,916 | +0.01(+0.18%) |
Sep 11, 2015 | 5.428 | 5.543 | 5.405 | 5.506 | 31,014,572 | +0.02(+0.31%) |
Sep 10, 2015 | 5.372 | 5.557 | 5.347 | 5.489 | 36,721,256 | +0.09(+1.57%) |
Sep 09, 2015 | 5.530 | 5.577 | 5.392 | 5.404 | 29,760,108 | -0.11(-1.98%) |
Sep 08, 2015 | 5.416 | 5.535 | 5.395 | 5.513 | 24,518,492 | +0.23(+4.28%) |
Sep 04, 2015 | 5.321 | 5.287 | 5.287 | 5.287 | 29,614,698 | -0.13(-2.33%) |
Sep 03, 2015 | 5.479 | 5.506 | 5.404 | 5.414 | 27,001,102 | +0.01(+0.27%) |
Sep 02, 2015 | 5.385 | 5.402 | 5.295 | 5.399 | 35,380,932 | +0.16(+3.01%) |