Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.614 | 7.614 | 7.533 | 7.543 | 18,322 | -0.01(-0.19%) |
Oct 29, 2015 | 7.415 | 7.598 | 7.358 | 7.557 | 14,071 | +0.13(+1.72%) |
Oct 28, 2015 | 7.388 | 7.462 | 7.342 | 7.429 | 41,923 | +0.06(+0.81%) |
Oct 27, 2015 | 7.416 | 7.448 | 7.309 | 7.369 | 10,789 | -0.05(-0.68%) |
Oct 26, 2015 | 7.517 | 7.522 | 7.420 | 7.420 | 16,294 | -0.09(-1.17%) |
Oct 23, 2015 | 7.573 | 7.573 | 7.480 | 7.508 | 33,765 | -0.00(-0.06%) |
Oct 22, 2015 | 7.600 | 7.651 | 7.508 | 7.513 | 13,669 | -0.04(-0.55%) |
Oct 21, 2015 | 7.683 | 7.684 | 7.485 | 7.554 | 19,662 | -0.10(-1.27%) |
Oct 20, 2015 | 7.688 | 7.706 | 7.633 | 7.651 | 20,892 | +0.02(+0.30%) |
Oct 19, 2015 | 7.674 | 7.674 | 7.619 | 7.628 | 28,580 | -0.05(-0.60%) |
Oct 16, 2015 | 7.586 | 7.947 | 7.536 | 7.674 | 45,215 | +0.16(+2.15%) |
Oct 15, 2015 | 7.517 | 7.554 | 7.485 | 7.513 | 34,155 | -0.07(-0.97%) |
Oct 14, 2015 | 7.573 | 7.681 | 7.536 | 7.586 | 86,112 | -0.06(-0.79%) |
Oct 13, 2015 | 7.617 | 7.730 | 7.596 | 7.647 | 30,837 | +0.02(+0.21%) |
Oct 12, 2015 | 7.665 | 7.665 | 7.539 | 7.630 | 18,341 | -0.02(-0.27%) |
Oct 09, 2015 | 7.670 | 7.670 | 7.619 | 7.651 | 16,944 | +0.12(+1.59%) |
Oct 08, 2015 | 7.573 | 7.573 | 7.527 | 7.531 | 9,448 | +0.01(+0.12%) |
Oct 07, 2015 | 7.490 | 7.635 | 7.458 | 7.522 | 19,718 | +0.04(+0.49%) |
Oct 06, 2015 | 7.471 | 7.499 | 7.346 | 7.485 | 5,529 | +0.03(+0.37%) |
Oct 05, 2015 | 7.476 | 7.476 | 7.443 | 7.457 | 38,631 | +0.03(+0.37%) |
Oct 02, 2015 | 7.476 | 7.476 | 7.388 | 7.429 | 53,462 | +0.01(+0.12%) |
Oct 01, 2015 | 7.439 | 7.485 | 7.397 | 7.420 | 3,913 | -0.04(-0.50%) |
Sep 30, 2015 | 7.494 | 7.499 | 7.388 | 7.457 | 6,079 | -0.00(-0.06%) |
Sep 29, 2015 | 7.471 | 7.503 | 7.429 | 7.462 | 31,409 | -0.00(-0.06%) |
Sep 28, 2015 | 7.600 | 7.605 | 7.388 | 7.466 | 16,327 | -0.08(-1.10%) |
Sep 25, 2015 | 7.490 | 7.573 | 7.480 | 7.550 | 5,908 | +0.06(+0.86%) |
Sep 24, 2015 | 7.480 | 7.514 | 7.480 | 7.485 | 6,834 | -0.03(-0.37%) |
Sep 23, 2015 | 7.619 | 7.707 | 7.480 | 7.513 | 58,352 | -0.10(-1.33%) |
Sep 22, 2015 | 7.573 | 7.621 | 7.573 | 7.614 | 12,922 | +0.00(+0.06%) |
Sep 21, 2015 | 7.614 | 7.702 | 7.591 | 7.610 | 14,228 | -0.02(-0.24%) |
Sep 18, 2015 | 7.619 | 7.628 | 7.619 | 7.628 | 6,687 | -0.00(-0.06%) |
Sep 17, 2015 | 7.688 | 7.688 | 7.605 | 7.633 | 33,867 | -0.06(-0.72%) |
Sep 16, 2015 | 7.665 | 7.702 | 7.663 | 7.688 | 26,074 | +0.04(+0.54%) |
Sep 15, 2015 | 7.665 | 7.665 | 7.625 | 7.647 | 22,514 | +0.00(+0.03%) |
Sep 14, 2015 | 7.665 | 7.665 | 7.614 | 7.644 | 40,985 | -0.02(-0.21%) |
Sep 11, 2015 | 7.619 | 7.664 | 7.600 | 7.660 | 34,657 | +0.04(+0.55%) |
Sep 10, 2015 | 7.605 | 7.619 | 7.605 | 7.618 | 15,114 | +0.02(+0.30%) |
Sep 09, 2015 | 7.642 | 7.642 | 7.540 | 7.596 | 23,372 | -0.02(-0.30%) |
Sep 08, 2015 | 7.633 | 7.633 | 7.605 | 7.619 | 21,834 | +0.00(+0.00%) |
Sep 04, 2015 | 7.614 | 7.619 | 7.619 | 7.619 | 30,536 | -0.05(-0.60%) |
Sep 03, 2015 | 7.623 | 7.720 | 7.610 | 7.665 | 13,578 | +0.05(+0.67%) |
Sep 02, 2015 | 7.563 | 7.619 | 7.508 | 7.614 | 13,708 | -0.02(-0.30%) |
Sep 01, 2015 | 7.540 | 7.637 | 7.540 | 7.637 | 21,628 | +0.10(+1.35%) |
Aug 31, 2015 | 7.476 | 7.660 | 7.393 | 7.536 | 31,866 | +0.11(+1.49%) |
Aug 28, 2015 | 7.395 | 7.425 | 7.388 | 7.425 | 22,185 | -0.00(-0.01%) |
Aug 27, 2015 | 7.328 | 7.426 | 7.328 | 7.426 | 2,798 | +0.04(+0.51%) |
Aug 26, 2015 | 7.203 | 7.420 | 7.203 | 7.388 | 30,165 | +0.14(+1.91%) |
Aug 25, 2015 | 7.439 | 7.439 | 7.249 | 7.249 | 46,402 | +0.06(+0.90%) |
Aug 24, 2015 | 7.157 | 7.332 | 6.982 | 7.185 | 123,054 | -0.23(-3.11%) |
Aug 21, 2015 | 7.434 | 7.499 | 7.282 | 7.416 | 57,520 | -0.09(-1.17%) |
Aug 20, 2015 | 7.619 | 7.619 | 7.485 | 7.503 | 17,100 | -0.09(-1.16%) |
Aug 19, 2015 | 7.591 | 7.702 | 7.425 | 7.591 | 33,141 | +0.03(+0.37%) |
Aug 18, 2015 | 7.476 | 7.568 | 7.471 | 7.563 | 7,679 | -0.01(-0.12%) |
Aug 17, 2015 | 7.660 | 7.702 | 7.559 | 7.573 | 13,999 | -0.09(-1.20%) |
Aug 14, 2015 | 7.499 | 7.665 | 7.471 | 7.665 | 19,794 | +0.21(+2.79%) |
Aug 13, 2015 | 7.503 | 7.688 | 7.351 | 7.457 | 23,220 | -0.03(-0.37%) |
Aug 12, 2015 | 7.503 | 7.550 | 7.326 | 7.485 | 22,982 | -0.03(-0.37%) |
Aug 11, 2015 | 7.526 | 7.582 | 7.485 | 7.513 | 30,466 | -0.09(-1.21%) |
Aug 10, 2015 | 7.582 | 7.614 | 7.540 | 7.605 | 16,532 | +0.02(+0.30%) |
Aug 07, 2015 | 7.528 | 7.619 | 7.528 | 7.582 | 18,564 | +0.01(+0.18%) |
Aug 06, 2015 | 7.743 | 7.743 | 7.559 | 7.568 | 26,592 | -0.08(-1.03%) |
Aug 05, 2015 | 7.743 | 7.743 | 7.637 | 7.647 | 9,414 | -0.03(-0.42%) |
Aug 04, 2015 | 7.785 | 7.785 | 7.633 | 7.679 | 19,402 | -0.06(-0.72%) |