Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.380 | 7.400 | 7.340 | 7.360 | 65,853 | +0.08(+1.17%) |
Nov 27, 2015 | 7.260 | 7.300 | 7.240 | 7.275 | 89,439 | +0.03(+0.34%) |
Nov 25, 2015 | 7.250 | 7.250 | 7.250 | 0 | +0.08(+1.12%) | |
Nov 24, 2015 | 7.180 | 7.180 | 7.110 | 7.170 | 70,740 | -0.09(-1.24%) |
Nov 23, 2015 | 7.230 | 7.260 | 33,453 | -0.08(-1.09%) | ||
Nov 20, 2015 | 7.350 | 7.390 | 7.340 | 7.340 | 45,552 | +0.00(+0.00%) |
Nov 19, 2015 | 7.405 | 7.410 | 7.340 | 7.340 | 46,662 | -0.05(-0.68%) |
Nov 18, 2015 | 7.370 | 7.390 | 7.310 | 7.390 | 51,591 | +0.09(+1.23%) |
Nov 17, 2015 | 7.310 | 7.330 | 7.280 | 7.300 | 85,400 | +0.00(+0.00%) |
Nov 16, 2015 | 7.210 | 7.310 | 7.210 | 7.300 | 51,225 | -0.04(-0.48%) |
Nov 13, 2015 | 7.400 | 7.400 | 7.310 | 7.335 | 93,091 | -0.16(-2.07%) |
Nov 12, 2015 | 7.550 | 7.560 | 7.470 | 7.490 | 64,303 | -0.11(-1.45%) |
Nov 11, 2015 | 7.610 | 7.620 | 7.570 | 7.600 | 543,034 | +0.04(+0.53%) |
Nov 10, 2015 | 7.445 | 7.570 | 7.445 | 7.560 | 2,042,208 | -0.01(-0.13%) |
Nov 09, 2015 | 7.600 | 7.600 | 7.530 | 7.570 | 61,770 | -0.09(-1.17%) |
Nov 06, 2015 | 7.630 | 7.680 | 7.600 | 7.660 | 38,332 | -0.16(-2.05%) |
Nov 05, 2015 | 7.800 | 7.820 | 7.780 | 7.820 | 39,706 | +0.17(+2.22%) |
Nov 04, 2015 | 7.630 | 7.660 | 7.620 | 7.650 | 37,280 | -0.05(-0.65%) |
Nov 03, 2015 | 7.670 | 7.700 | 7.640 | 7.700 | 84,510 | -0.04(-0.52%) |
Nov 02, 2015 | 7.730 | 7.740 | 7.700 | 7.740 | 30,043 | -0.02(-0.26%) |
Oct 30, 2015 | 7.760 | 7.800 | 7.720 | 7.760 | 32,432 | -0.01(-0.13%) |
Oct 29, 2015 | 7.710 | 7.810 | 7.690 | 7.770 | 80,131 | +0.04(+0.58%) |
Oct 28, 2015 | 7.790 | 7.840 | 7.700 | 7.725 | 23,691 | -0.02(-0.19%) |
Oct 27, 2015 | 7.730 | 7.750 | 7.720 | 7.740 | 21,028 | -0.04(-0.51%) |
Oct 26, 2015 | 7.760 | 7.790 | 7.730 | 7.780 | 33,009 | -0.04(-0.51%) |
Oct 23, 2015 | 7.847 | 7.847 | 7.760 | 7.820 | 22,254 | +0.08(+1.03%) |
Oct 22, 2015 | 7.710 | 7.750 | 7.700 | 7.740 | 25,145 | +0.10(+1.24%) |
Oct 21, 2015 | 7.690 | 7.710 | 7.640 | 7.645 | 67,078 | -0.01(-0.13%) |
Oct 20, 2015 | 7.650 | 7.670 | 7.620 | 7.655 | 141,376 | +0.10(+1.26%) |
Oct 19, 2015 | 7.620 | 7.620 | 7.540 | 7.560 | 25,622 | -0.04(-0.46%) |
Oct 16, 2015 | 7.570 | 7.610 | 7.550 | 7.595 | 31,894 | -0.00(-0.07%) |
Oct 15, 2015 | 7.620 | 7.620 | 7.530 | 7.600 | 43,875 | -0.09(-1.17%) |
Oct 14, 2015 | 7.710 | 7.730 | 7.670 | 7.690 | 36,252 | +0.00(+0.00%) |
Oct 13, 2015 | 7.720 | 7.770 | 7.690 | 7.690 | 31,553 | +0.04(+0.52%) |
Oct 12, 2015 | 7.580 | 7.660 | 7.580 | 7.650 | 28,482 | +0.11(+1.46%) |
Oct 09, 2015 | 7.542 | 7.580 | 7.510 | 7.540 | 40,773 | +0.04(+0.53%) |
Oct 08, 2015 | 7.430 | 7.500 | 7.410 | 7.500 | 29,066 | +0.05(+0.67%) |
Oct 07, 2015 | 7.440 | 7.480 | 7.420 | 7.450 | 66,955 | -0.00(-0.07%) |
Oct 06, 2015 | 7.410 | 7.470 | 7.400 | 7.455 | 88,886 | +0.04(+0.61%) |
Oct 05, 2015 | 7.300 | 7.410 | 7.300 | 7.410 | 52,427 | +0.21(+2.92%) |
Oct 02, 2015 | 7.130 | 7.200 | 7.130 | 7.200 | 59,399 | +0.08(+1.19%) |
Oct 01, 2015 | 7.200 | 7.200 | 7.050 | 7.115 | 38,075 | -0.12(-1.59%) |
Sep 30, 2015 | 7.230 | 7.260 | 7.180 | 7.230 | 87,187 | +0.17(+2.41%) |
Sep 29, 2015 | 7.060 | 7.080 | 7.030 | 7.060 | 201,980 | +0.06(+0.86%) |
Sep 28, 2015 | 7.100 | 7.100 | 6.980 | 7.000 | 41,390 | -0.16(-2.23%) |
Sep 25, 2015 | 7.210 | 7.240 | 7.160 | 7.160 | 47,933 | +0.03(+0.42%) |
Sep 24, 2015 | 7.146 | 7.170 | 7.040 | 7.130 | 55,847 | -0.17(-2.33%) |
Sep 23, 2015 | 7.320 | 7.360 | 7.290 | 7.300 | 123,749 | +0.00(+0.00%) |
Sep 22, 2015 | 7.370 | 7.390 | 7.270 | 7.300 | 41,122 | -0.21(-2.80%) |
Sep 21, 2015 | 7.550 | 7.550 | 7.470 | 7.510 | 26,215 | -0.02(-0.27%) |
Sep 18, 2015 | 7.574 | 7.610 | 7.510 | 7.530 | 34,127 | -0.15(-1.95%) |
Sep 17, 2015 | 7.630 | 7.770 | 7.620 | 7.680 | 48,247 | +0.02(+0.26%) |
Sep 16, 2015 | 7.610 | 7.680 | 7.610 | 7.660 | 30,564 | +0.17(+2.34%) |
Sep 15, 2015 | 7.480 | 7.500 | 7.460 | 7.485 | 37,882 | -0.15(-1.96%) |
Sep 14, 2015 | 7.610 | 7.650 | 7.580 | 7.635 | 18,566 | -0.04(-0.59%) |
Sep 11, 2015 | 7.590 | 7.680 | 7.570 | 7.680 | 42,281 | +0.07(+0.92%) |
Sep 10, 2015 | 7.550 | 7.630 | 7.550 | 7.610 | 44,455 | +0.03(+0.33%) |
Sep 09, 2015 | 7.643 | 7.650 | 7.550 | 7.585 | 44,639 | +0.00(+0.07%) |
Sep 08, 2015 | 7.580 | 7.610 | 7.530 | 7.580 | 58,025 | +0.11(+1.47%) |
Sep 04, 2015 | 7.470 | 7.470 | 7.470 | 0 | -0.12(-1.65%) | |
Sep 03, 2015 | 7.560 | 7.620 | 7.543 | 7.595 | 41,801 | +0.06(+0.86%) |
Sep 02, 2015 | 7.480 | 7.540 | 7.450 | 7.530 | 38,756 | +0.02(+0.27%) |