Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.580 | 7.615 | 7.530 | 7.580 | 1,025,733 | +0.01(+0.13%) |
Nov 27, 2015 | 7.540 | 7.630 | 7.530 | 7.570 | 421,851 | +0.02(+0.26%) |
Nov 25, 2015 | 7.640 | 7.550 | 7.550 | 7.550 | 679,700 | -0.11(-1.44%) |
Nov 24, 2015 | 7.570 | 7.670 | 7.560 | 7.660 | 1,107,762 | +0.06(+0.79%) |
Nov 23, 2015 | 7.560 | 7.600 | 7.520 | 7.600 | 1,380,438 | +0.05(+0.66%) |
Nov 20, 2015 | 7.590 | 7.590 | 7.530 | 7.550 | 775,453 | -0.01(-0.13%) |
Nov 19, 2015 | 7.540 | 7.680 | 7.540 | 7.560 | 1,297,619 | +0.04(+0.53%) |
Nov 18, 2015 | 7.450 | 7.550 | 7.435 | 7.520 | 1,480,566 | +0.07(+0.94%) |
Nov 17, 2015 | 7.550 | 7.550 | 7.450 | 7.450 | 874,933 | -0.11(-1.46%) |
Nov 16, 2015 | 7.480 | 7.560 | 7.425 | 7.560 | 813,280 | +0.08(+1.07%) |
Nov 13, 2015 | 7.470 | 7.530 | 7.440 | 7.480 | 816,567 | +0.00(+0.00%) |
Nov 12, 2015 | 7.560 | 7.610 | 7.440 | 7.480 | 1,054,045 | -0.10(-1.32%) |
Nov 11, 2015 | 7.590 | 7.650 | 7.570 | 7.580 | 506,780 | -0.01(-0.13%) |
Nov 10, 2015 | 7.460 | 7.590 | 7.460 | 7.590 | 915,354 | +0.14(+1.88%) |
Nov 09, 2015 | 7.500 | 7.550 | 7.440 | 7.450 | 1,320,823 | -0.08(-1.06%) |
Nov 06, 2015 | 7.570 | 7.580 | 7.450 | 7.530 | 1,305,685 | -0.10(-1.31%) |
Nov 05, 2015 | 7.720 | 7.725 | 7.600 | 7.630 | 1,243,928 | -0.09(-1.17%) |
Nov 04, 2015 | 7.750 | 7.780 | 7.700 | 7.720 | 1,190,841 | -0.03(-0.39%) |
Nov 03, 2015 | 7.770 | 7.790 | 7.720 | 7.750 | 1,265,607 | -0.03(-0.39%) |
Nov 02, 2015 | 7.710 | 7.790 | 7.710 | 7.780 | 949,287 | +0.06(+0.78%) |
Oct 30, 2015 | 7.750 | 7.770 | 7.690 | 7.720 | 1,143,387 | -0.03(-0.39%) |
Oct 29, 2015 | 7.820 | 7.820 | 7.720 | 7.750 | 1,053,608 | -0.09(-1.15%) |
Oct 28, 2015 | 7.760 | 7.850 | 7.680 | 7.840 | 1,357,154 | +0.08(+1.03%) |
Oct 27, 2015 | 7.930 | 7.940 | 7.720 | 7.760 | 1,499,126 | -0.19(-2.39%) |
Oct 26, 2015 | 8.050 | 8.060 | 7.940 | 7.950 | 760,671 | -0.09(-1.12%) |
Oct 23, 2015 | 8.110 | 8.135 | 8.040 | 8.040 | 1,332,831 | -0.06(-0.74%) |
Oct 22, 2015 | 7.990 | 8.140 | 7.830 | 8.100 | 2,677,013 | +0.13(+1.63%) |
Oct 21, 2015 | 7.960 | 8.000 | 7.935 | 7.970 | 1,557,023 | +0.01(+0.13%) |
Oct 20, 2015 | 7.890 | 7.960 | 7.850 | 7.960 | 873,430 | +0.06(+0.76%) |
Oct 19, 2015 | 7.920 | 7.950 | 7.845 | 7.900 | 1,245,798 | -0.03(-0.38%) |
Oct 16, 2015 | 7.920 | 7.940 | 7.880 | 7.930 | 793,650 | +0.02(+0.25%) |
Oct 15, 2015 | 7.830 | 7.930 | 7.730 | 7.910 | 1,545,322 | +0.07(+0.89%) |
Oct 14, 2015 | 7.820 | 7.880 | 7.790 | 7.840 | 1,075,012 | +0.03(+0.38%) |
Oct 13, 2015 | 7.840 | 7.890 | 7.790 | 7.810 | 957,371 | -0.03(-0.38%) |
Oct 12, 2015 | 7.840 | 7.920 | 7.820 | 7.840 | 839,646 | -0.01(-0.13%) |
Oct 09, 2015 | 7.830 | 7.880 | 7.780 | 7.850 | 1,643,030 | +0.03(+0.38%) |
Oct 08, 2015 | 7.760 | 7.830 | 7.700 | 7.820 | 1,720,197 | +0.06(+0.77%) |
Oct 07, 2015 | 7.680 | 7.820 | 7.660 | 7.760 | 1,815,693 | +0.08(+1.04%) |
Oct 06, 2015 | 7.630 | 7.720 | 7.610 | 7.680 | 1,109,635 | +0.05(+0.66%) |
Oct 05, 2015 | 7.420 | 7.640 | 7.390 | 7.630 | 1,255,099 | +0.22(+2.97%) |
Oct 02, 2015 | 7.330 | 7.430 | 7.300 | 7.410 | 1,737,776 | +0.08(+1.09%) |
Oct 01, 2015 | 7.250 | 7.350 | 7.240 | 7.330 | 1,209,942 | +0.07(+0.96%) |
Sep 30, 2015 | 7.180 | 7.280 | 7.050 | 7.260 | 2,707,831 | +0.08(+1.11%) |
Sep 29, 2015 | 7.280 | 7.310 | 7.170 | 7.180 | 1,556,144 | -0.11(-1.51%) |
Sep 28, 2015 | 7.400 | 7.400 | 7.240 | 7.290 | 1,660,353 | -0.13(-1.75%) |
Sep 25, 2015 | 7.570 | 7.570 | 7.420 | 7.420 | 1,405,093 | -0.15(-1.98%) |
Sep 24, 2015 | 7.540 | 7.580 | 7.505 | 7.570 | 1,002,723 | +0.02(+0.26%) |
Sep 23, 2015 | 7.550 | 7.600 | 7.530 | 7.550 | 910,251 | +0.02(+0.27%) |
Sep 22, 2015 | 7.560 | 7.600 | 7.510 | 7.530 | 1,505,597 | -0.05(-0.66%) |
Sep 21, 2015 | 7.520 | 7.600 | 7.515 | 7.580 | 2,371,434 | +0.07(+0.93%) |
Sep 18, 2015 | 7.510 | 7.620 | 7.470 | 7.510 | 6,203,706 | -0.29(-3.72%) |
Sep 17, 2015 | 7.730 | 7.890 | 7.630 | 7.800 | 2,865,854 | +0.08(+1.04%) |
Sep 16, 2015 | 7.680 | 7.760 | 7.640 | 7.720 | 2,360,280 | +0.04(+0.52%) |
Sep 15, 2015 | 7.660 | 7.700 | 7.560 | 7.680 | 2,204,973 | +0.03(+0.39%) |
Sep 14, 2015 | 7.750 | 7.750 | 7.590 | 7.650 | 1,447,820 | -0.07(-0.91%) |
Sep 11, 2015 | 7.560 | 7.730 | 7.560 | 7.720 | 900,014 | +0.15(+1.98%) |
Sep 10, 2015 | 7.620 | 7.650 | 7.530 | 7.570 | 1,047,694 | -0.05(-0.66%) |
Sep 09, 2015 | 7.670 | 7.710 | 7.610 | 7.620 | 1,322,239 | -0.06(-0.78%) |
Sep 08, 2015 | 7.660 | 7.700 | 7.620 | 7.680 | 823,254 | +0.05(+0.66%) |
Sep 04, 2015 | 7.680 | 7.630 | 7.630 | 7.630 | 1,106,100 | -0.10(-1.29%) |
Sep 03, 2015 | 7.750 | 7.810 | 7.700 | 7.730 | 1,319,812 | -0.02(-0.26%) |
Sep 02, 2015 | 7.850 | 7.860 | 7.730 | 7.750 | 1,901,536 | -0.06(-0.77%) |