Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.280 | 7.310 | 7.080 | 7.260 | 309,603 | -0.02(-0.27%) |
Nov 27, 2015 | 7.290 | 7.330 | 7.210 | 7.280 | 72,206 | -0.02(-0.27%) |
Nov 25, 2015 | 7.230 | 7.300 | 7.300 | 7.300 | 162,800 | +0.07(+0.97%) |
Nov 24, 2015 | 7.200 | 7.240 | 7.060 | 7.230 | 209,881 | -0.01(-0.14%) |
Nov 23, 2015 | 7.110 | 7.380 | 7.050 | 7.240 | 234,121 | +0.09(+1.26%) |
Nov 20, 2015 | 7.130 | 7.170 | 6.965 | 7.150 | 258,149 | +0.06(+0.85%) |
Nov 19, 2015 | 7.160 | 7.410 | 6.990 | 7.090 | 580,177 | +0.22(+3.20%) |
Nov 18, 2015 | 6.910 | 6.970 | 6.800 | 6.870 | 261,311 | -0.04(-0.58%) |
Nov 17, 2015 | 6.780 | 7.010 | 6.680 | 6.910 | 436,140 | +0.13(+1.92%) |
Nov 16, 2015 | 6.740 | 6.880 | 6.550 | 6.780 | 409,430 | +0.03(+0.44%) |
Nov 13, 2015 | 6.990 | 7.030 | 6.710 | 6.750 | 415,763 | -0.28(-3.98%) |
Nov 12, 2015 | 7.220 | 7.340 | 6.990 | 7.030 | 477,200 | -0.24(-3.30%) |
Nov 11, 2015 | 7.430 | 7.450 | 7.200 | 7.270 | 346,810 | -0.17(-2.28%) |
Nov 10, 2015 | 7.620 | 7.640 | 7.430 | 7.440 | 259,987 | -0.18(-2.36%) |
Nov 09, 2015 | 7.690 | 7.750 | 7.520 | 7.620 | 358,352 | -0.10(-1.30%) |
Nov 06, 2015 | 7.480 | 7.780 | 7.450 | 7.720 | 448,985 | +0.20(+2.66%) |
Nov 05, 2015 | 7.670 | 7.740 | 7.300 | 7.520 | 658,437 | -0.17(-2.21%) |
Nov 04, 2015 | 7.850 | 7.930 | 7.500 | 7.690 | 731,957 | -0.14(-1.79%) |
Nov 03, 2015 | 7.110 | 8.030 | 7.110 | 7.830 | 2,836,756 | +0.79(+11.22%) |
Nov 02, 2015 | 6.900 | 7.080 | 6.790 | 7.040 | 708,902 | +0.14(+2.03%) |
Oct 30, 2015 | 6.960 | 7.090 | 6.890 | 6.900 | 367,313 | -0.10(-1.43%) |
Oct 29, 2015 | 7.160 | 7.380 | 6.900 | 7.000 | 541,757 | -0.16(-2.23%) |
Oct 28, 2015 | 6.960 | 7.240 | 6.740 | 7.160 | 436,177 | +0.25(+3.62%) |
Oct 27, 2015 | 7.070 | 7.110 | 6.830 | 6.910 | 670,773 | -0.20(-2.81%) |
Oct 26, 2015 | 7.230 | 7.320 | 7.085 | 7.110 | 148,316 | -0.13(-1.80%) |
Oct 23, 2015 | 7.270 | 7.340 | 7.170 | 7.240 | 301,977 | +0.07(+0.98%) |
Oct 22, 2015 | 7.060 | 7.280 | 6.990 | 7.170 | 245,160 | +0.16(+2.28%) |
Oct 21, 2015 | 7.400 | 7.440 | 7.010 | 7.010 | 239,733 | -0.39(-5.27%) |
Oct 20, 2015 | 7.440 | 7.540 | 7.320 | 7.400 | 120,248 | -0.04(-0.54%) |
Oct 19, 2015 | 7.320 | 7.480 | 7.230 | 7.440 | 392,637 | +0.10(+1.36%) |
Oct 16, 2015 | 7.250 | 7.350 | 7.140 | 7.340 | 320,989 | +0.13(+1.80%) |
Oct 15, 2015 | 7.000 | 7.220 | 6.890 | 7.210 | 481,784 | +0.22(+3.15%) |
Oct 14, 2015 | 7.110 | 7.230 | 6.970 | 6.990 | 304,418 | -0.09(-1.27%) |
Oct 13, 2015 | 7.160 | 7.290 | 7.080 | 7.080 | 194,344 | -0.12(-1.67%) |
Oct 12, 2015 | 7.280 | 7.300 | 7.090 | 7.200 | 194,687 | -0.06(-0.83%) |
Oct 09, 2015 | 7.210 | 7.300 | 7.191 | 7.260 | 168,322 | +0.06(+0.83%) |
Oct 08, 2015 | 7.290 | 7.290 | 7.110 | 7.200 | 330,588 | -0.11(-1.50%) |
Oct 07, 2015 | 7.400 | 7.600 | 7.280 | 7.310 | 595,909 | -0.06(-0.81%) |
Oct 06, 2015 | 7.450 | 7.590 | 7.280 | 7.370 | 368,112 | -0.10(-1.34%) |
Oct 05, 2015 | 7.400 | 7.490 | 7.345 | 7.470 | 280,964 | +0.17(+2.33%) |
Oct 02, 2015 | 7.080 | 7.300 | 7.030 | 7.300 | 313,666 | +0.17(+2.38%) |
Oct 01, 2015 | 7.240 | 7.240 | 6.980 | 7.130 | 330,677 | -0.08(-1.11%) |
Sep 30, 2015 | 7.150 | 7.250 | 7.100 | 7.210 | 469,849 | +0.14(+1.98%) |
Sep 29, 2015 | 7.130 | 7.222 | 6.900 | 7.070 | 658,624 | -0.07(-0.98%) |
Sep 28, 2015 | 7.420 | 7.490 | 7.130 | 7.140 | 700,923 | -0.29(-3.90%) |
Sep 25, 2015 | 7.840 | 7.860 | 7.390 | 7.430 | 758,024 | -0.32(-4.13%) |
Sep 24, 2015 | 7.840 | 7.890 | 7.690 | 7.750 | 694,024 | -0.14(-1.77%) |
Sep 23, 2015 | 7.960 | 7.960 | 7.812 | 7.890 | 488,269 | -0.01(-0.13%) |
Sep 22, 2015 | 7.860 | 7.950 | 7.810 | 7.900 | 459,716 | -0.04(-0.50%) |
Sep 21, 2015 | 8.000 | 8.070 | 7.870 | 7.940 | 421,129 | -0.06(-0.75%) |
Sep 18, 2015 | 7.690 | 8.000 | 7.660 | 8.000 | 1,328,847 | +0.22(+2.83%) |
Sep 17, 2015 | 7.660 | 7.825 | 7.640 | 7.780 | 680,659 | +0.12(+1.57%) |
Sep 16, 2015 | 7.500 | 7.710 | 7.440 | 7.660 | 775,849 | +0.15(+2.00%) |
Sep 15, 2015 | 7.470 | 7.535 | 7.428 | 7.510 | 287,158 | +0.04(+0.54%) |
Sep 14, 2015 | 7.460 | 7.500 | 7.410 | 7.470 | 494,355 | +0.02(+0.27%) |
Sep 11, 2015 | 7.430 | 7.490 | 7.340 | 7.450 | 336,272 | -0.05(-0.67%) |
Sep 10, 2015 | 7.400 | 7.570 | 7.275 | 7.500 | 618,827 | +0.26(+3.59%) |
Sep 09, 2015 | 7.500 | 7.630 | 7.240 | 7.240 | 488,561 | -0.22(-2.95%) |
Sep 08, 2015 | 7.470 | 7.480 | 7.200 | 7.460 | 427,336 | +0.12(+1.63%) |
Sep 04, 2015 | 7.290 | 7.340 | 7.340 | 7.340 | 204,900 | -0.06(-0.81%) |
Sep 03, 2015 | 7.460 | 7.530 | 7.350 | 7.400 | 382,260 | -0.02(-0.27%) |
Sep 02, 2015 | 7.260 | 7.460 | 7.190 | 7.420 | 487,322 | +0.24(+3.34%) |