Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.100 | 7.500 | 7.100 | 7.280 | 21,996 | +0.26(+3.72%) |
Nov 27, 2015 | 7.010 | 7.150 | 7.010 | 7.019 | 8,019 | -0.02(-0.22%) |
Nov 25, 2015 | 6.860 | 7.035 | 7.035 | 7.035 | 2,000 | +0.13(+1.89%) |
Nov 24, 2015 | 6.960 | 7.140 | 6.905 | 6.905 | 853 | -0.08(-1.08%) |
Nov 23, 2015 | 7.060 | 7.190 | 6.810 | 6.980 | 6,849 | -0.13(-1.83%) |
Nov 20, 2015 | 7.040 | 7.190 | 6.700 | 7.110 | 8,727 | -0.02(-0.29%) |
Nov 19, 2015 | 7.090 | 7.390 | 7.090 | 7.131 | 6,585 | -0.02(-0.27%) |
Nov 18, 2015 | 7.230 | 7.500 | 7.120 | 7.150 | 41,801 | -0.02(-0.28%) |
Nov 17, 2015 | 7.360 | 7.360 | 7.170 | 7.170 | 1,236 | -0.18(-2.45%) |
Nov 16, 2015 | 7.280 | 7.350 | 7.160 | 7.350 | 3,098 | +0.10(+1.38%) |
Nov 13, 2015 | 7.245 | 7.310 | 7.040 | 7.250 | 3,316 | -0.01(-0.14%) |
Nov 12, 2015 | 7.320 | 7.500 | 7.060 | 7.260 | 8,418 | -0.23(-3.07%) |
Nov 11, 2015 | 7.390 | 7.490 | 7.320 | 7.490 | 7,439 | +0.13(+1.76%) |
Nov 10, 2015 | 7.250 | 7.490 | 7.070 | 7.360 | 10,406 | +0.06(+0.82%) |
Nov 09, 2015 | 7.410 | 7.540 | 7.170 | 7.300 | 6,624 | -0.18(-2.41%) |
Nov 06, 2015 | 7.200 | 7.480 | 7.000 | 7.480 | 8,669 | +0.17(+2.33%) |
Nov 05, 2015 | 7.300 | 7.410 | 7.300 | 7.310 | 7,481 | -0.05(-0.61%) |
Nov 04, 2015 | 7.320 | 7.500 | 7.090 | 7.355 | 5,139 | -0.02(-0.34%) |
Nov 03, 2015 | 7.220 | 7.627 | 6.750 | 7.380 | 16,635 | +0.16(+2.22%) |
Nov 02, 2015 | 6.850 | 7.685 | 6.700 | 7.220 | 27,254 | +0.34(+4.94%) |
Oct 30, 2015 | 7.200 | 7.220 | 6.730 | 6.880 | 5,441 | -0.06(-0.86%) |
Oct 29, 2015 | 7.030 | 7.375 | 6.680 | 6.940 | 23,320 | -0.05(-0.72%) |
Oct 28, 2015 | 6.500 | 7.449 | 5.720 | 6.990 | 92,548 | +0.47(+7.21%) |
Oct 27, 2015 | 6.380 | 6.750 | 6.380 | 6.520 | 14,403 | +0.09(+1.40%) |
Oct 26, 2015 | 6.130 | 6.600 | 5.861 | 6.430 | 61,428 | +0.17(+2.72%) |
Oct 23, 2015 | 6.400 | 6.720 | 5.770 | 6.260 | 18,470 | -0.24(-3.69%) |
Oct 22, 2015 | 6.440 | 6.740 | 5.670 | 6.500 | 42,845 | +0.00(+0.00%) |
Oct 21, 2015 | 6.390 | 6.550 | 5.670 | 6.500 | 85,873 | +0.10(+1.56%) |
Oct 20, 2015 | 6.410 | 6.750 | 5.720 | 6.400 | 29,195 | +0.07(+1.11%) |
Oct 19, 2015 | 6.320 | 6.759 | 5.960 | 6.330 | 151,315 | -0.03(-0.47%) |
Oct 16, 2015 | 6.410 | 6.770 | 5.810 | 6.360 | 13,297 | -0.11(-1.70%) |
Oct 15, 2015 | 6.000 | 6.599 | 5.710 | 6.470 | 31,363 | +0.27(+4.36%) |
Oct 14, 2015 | 6.080 | 6.315 | 5.620 | 6.200 | 17,731 | +0.26(+4.38%) |
Oct 13, 2015 | 5.200 | 6.120 | 4.840 | 5.940 | 89,466 | +0.60(+11.24%) |
Oct 12, 2015 | 5.380 | 5.840 | 5.050 | 5.340 | 21,561 | -0.04(-0.74%) |
Oct 09, 2015 | 5.370 | 6.112 | 5.370 | 5.380 | 33,968 | +0.23(+4.38%) |
Oct 08, 2015 | 5.520 | 6.010 | 5.150 | 5.154 | 55,487 | -0.11(-2.02%) |
Oct 07, 2015 | 5.509 | 5.840 | 5.260 | 5.260 | 39,713 | -0.24(-4.36%) |
Oct 06, 2015 | 5.830 | 5.830 | 5.430 | 5.500 | 6,805 | -0.25(-4.35%) |
Oct 05, 2015 | 5.980 | 6.180 | 5.400 | 5.750 | 8,054 | -0.03(-0.52%) |
Oct 02, 2015 | 5.320 | 5.860 | 5.320 | 5.780 | 11,395 | +0.15(+2.66%) |
Oct 01, 2015 | 5.706 | 5.820 | 5.350 | 5.630 | 4,713 | -0.20(-3.43%) |
Sep 30, 2015 | 7.330 | 7.330 | 5.350 | 5.830 | 34,228 | -0.21(-3.48%) |
Sep 29, 2015 | 6.000 | 6.440 | 6.000 | 6.040 | 8,286 | -0.02(-0.33%) |
Sep 28, 2015 | 6.650 | 6.684 | 5.900 | 6.060 | 28,445 | -0.67(-9.96%) |
Sep 25, 2015 | 6.870 | 7.080 | 6.545 | 6.730 | 6,250 | -0.14(-2.04%) |
Sep 24, 2015 | 6.860 | 7.120 | 6.830 | 6.870 | 3,893 | +0.02(+0.29%) |
Sep 23, 2015 | 6.752 | 7.260 | 6.740 | 6.850 | 5,800 | -0.01(-0.15%) |
Sep 22, 2015 | 6.730 | 7.250 | 6.500 | 6.860 | 32,104 | +0.04(+0.59%) |
Sep 21, 2015 | 6.970 | 7.070 | 6.784 | 6.820 | 6,080 | -0.13(-1.87%) |
Sep 18, 2015 | 6.567 | 6.950 | 6.561 | 6.950 | 7,855 | +0.17(+2.51%) |
Sep 17, 2015 | 6.750 | 6.910 | 6.690 | 6.780 | 6,199 | -0.08(-1.17%) |
Sep 16, 2015 | 6.870 | 7.340 | 6.700 | 6.860 | 7,886 | -0.11(-1.58%) |
Sep 15, 2015 | 7.110 | 7.250 | 6.800 | 6.970 | 4,018 | +0.13(+1.90%) |
Sep 14, 2015 | 6.900 | 7.470 | 6.750 | 6.840 | 4,593 | -0.14(-2.01%) |
Sep 11, 2015 | 6.940 | 6.980 | 6.900 | 6.980 | 945 | +0.16(+2.35%) |
Sep 10, 2015 | 6.880 | 7.020 | 6.820 | 6.820 | 2,636 | -0.20(-2.85%) |
Sep 09, 2015 | 7.160 | 7.700 | 6.845 | 7.020 | 7,255 | -0.14(-1.96%) |
Sep 08, 2015 | 7.500 | 7.804 | 7.140 | 7.160 | 24,450 | +0.08(+1.13%) |
Sep 04, 2015 | 7.090 | 7.080 | 7.080 | 7.080 | 400 | -0.11(-1.53%) |
Sep 03, 2015 | 7.210 | 7.310 | 7.050 | 7.190 | 3,629 | +0.00(+0.00%) |
Sep 02, 2015 | 6.940 | 7.270 | 6.750 | 7.190 | 10,205 | +0.22(+3.16%) |