Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.467 | 7.473 | 7.418 | 7.432 | 103,523 | +0.00(+0.00%) |
Nov 27, 2015 | 7.370 | 7.453 | 7.336 | 7.432 | 37,678 | +0.04(+0.56%) |
Nov 25, 2015 | 7.432 | 7.391 | 7.391 | 7.391 | 62,921 | -0.10(-1.38%) |
Nov 24, 2015 | 7.515 | 7.515 | 7.442 | 7.494 | 79,683 | -0.01(-0.18%) |
Nov 23, 2015 | 7.322 | 7.721 | 6.985 | 7.508 | 143,531 | +0.25(+3.51%) |
Nov 20, 2015 | 7.267 | 7.329 | 7.191 | 7.253 | 125,707 | -0.01(-0.19%) |
Nov 19, 2015 | 7.239 | 7.288 | 7.171 | 7.267 | 59,112 | +0.05(+0.67%) |
Nov 18, 2015 | 7.178 | 7.226 | 7.095 | 7.219 | 65,048 | +0.05(+0.67%) |
Nov 17, 2015 | 7.122 | 7.226 | 7.081 | 7.171 | 160,995 | +0.05(+0.68%) |
Nov 16, 2015 | 7.061 | 7.150 | 6.957 | 7.122 | 98,139 | +0.05(+0.68%) |
Nov 13, 2015 | 7.226 | 7.301 | 7.040 | 7.074 | 161,149 | -0.21(-2.93%) |
Nov 12, 2015 | 7.412 | 7.412 | 7.267 | 7.288 | 82,044 | -0.17(-2.22%) |
Nov 11, 2015 | 7.522 | 7.542 | 7.336 | 7.453 | 62,770 | -0.07(-0.91%) |
Nov 10, 2015 | 7.528 | 7.563 | 7.446 | 7.522 | 104,829 | -0.04(-0.55%) |
Nov 09, 2015 | 7.556 | 7.570 | 7.487 | 7.563 | 136,002 | +0.00(+0.00%) |
Nov 06, 2015 | 7.467 | 7.570 | 7.212 | 7.563 | 107,874 | +0.15(+2.04%) |
Nov 05, 2015 | 7.282 | 7.452 | 7.282 | 7.412 | 96,128 | +0.08(+1.02%) |
Nov 04, 2015 | 7.357 | 7.371 | 7.248 | 7.336 | 91,939 | -0.01(-0.09%) |
Nov 03, 2015 | 7.323 | 7.412 | 7.200 | 7.343 | 108,406 | -0.02(-0.28%) |
Nov 02, 2015 | 7.193 | 7.377 | 7.193 | 7.364 | 178,344 | +0.14(+1.89%) |
Oct 30, 2015 | 7.534 | 7.637 | 7.193 | 7.227 | 133,378 | -0.35(-4.60%) |
Oct 29, 2015 | 7.596 | 7.651 | 7.500 | 7.575 | 91,935 | -0.04(-0.54%) |
Oct 28, 2015 | 7.357 | 7.623 | 7.357 | 7.616 | 207,449 | +0.23(+3.15%) |
Oct 27, 2015 | 7.794 | 7.869 | 7.377 | 7.384 | 240,381 | -0.53(-6.73%) |
Oct 26, 2015 | 7.924 | 7.992 | 7.835 | 7.917 | 132,517 | +0.01(+0.09%) |
Oct 23, 2015 | 7.903 | 7.931 | 7.821 | 7.910 | 200,173 | +0.10(+1.22%) |
Oct 22, 2015 | 7.760 | 7.890 | 7.753 | 7.815 | 106,747 | +0.07(+0.88%) |
Oct 21, 2015 | 7.856 | 7.896 | 7.698 | 7.746 | 80,705 | -0.09(-1.13%) |
Oct 20, 2015 | 7.630 | 7.849 | 7.610 | 7.835 | 132,861 | +0.18(+2.32%) |
Oct 19, 2015 | 7.514 | 7.692 | 7.480 | 7.657 | 231,426 | +0.14(+1.91%) |
Oct 16, 2015 | 7.692 | 7.705 | 7.493 | 7.514 | 152,429 | -0.14(-1.87%) |
Oct 15, 2015 | 7.500 | 7.664 | 7.459 | 7.657 | 96,296 | +0.20(+2.66%) |
Oct 14, 2015 | 7.705 | 7.712 | 7.452 | 7.459 | 115,506 | -0.27(-3.53%) |
Oct 13, 2015 | 7.657 | 7.828 | 7.657 | 7.733 | 140,867 | +0.01(+0.18%) |
Oct 12, 2015 | 7.610 | 7.760 | 7.528 | 7.719 | 170,528 | +0.06(+0.80%) |
Oct 09, 2015 | 7.821 | 7.821 | 7.613 | 7.657 | 131,927 | -0.12(-1.58%) |
Oct 08, 2015 | 7.698 | 7.821 | 7.616 | 7.780 | 187,712 | +0.04(+0.53%) |
Oct 07, 2015 | 7.623 | 7.815 | 7.623 | 7.739 | 257,767 | +0.15(+1.98%) |
Oct 06, 2015 | 7.692 | 7.712 | 7.519 | 7.589 | 219,570 | -0.08(-0.98%) |
Oct 05, 2015 | 7.589 | 7.698 | 7.589 | 7.664 | 333,905 | +0.15(+2.00%) |
Oct 02, 2015 | 7.664 | 7.671 | 7.418 | 7.514 | 258,468 | -0.20(-2.57%) |
Oct 01, 2015 | 7.760 | 7.835 | 7.685 | 7.712 | 206,056 | -0.03(-0.44%) |
Sep 30, 2015 | 8.019 | 8.093 | 7.736 | 7.746 | 781,430 | -0.18(-2.24%) |
Sep 29, 2015 | 7.903 | 7.951 | 7.835 | 7.924 | 201,454 | +0.03(+0.35%) |
Sep 28, 2015 | 8.006 | 8.006 | 7.637 | 7.896 | 295,191 | -0.18(-2.28%) |
Sep 25, 2015 | 7.958 | 8.139 | 7.937 | 8.081 | 291,811 | +0.16(+2.07%) |
Sep 24, 2015 | 7.794 | 7.965 | 7.780 | 7.917 | 320,658 | +0.08(+0.96%) |
Sep 23, 2015 | 7.808 | 7.856 | 7.774 | 7.842 | 136,569 | +0.03(+0.35%) |
Sep 22, 2015 | 7.698 | 7.842 | 7.698 | 7.815 | 328,711 | +0.06(+0.79%) |
Sep 21, 2015 | 7.651 | 7.815 | 7.651 | 7.753 | 185,769 | +0.12(+1.61%) |
Sep 18, 2015 | 7.548 | 7.651 | 7.514 | 7.630 | 385,458 | -0.01(-0.09%) |
Sep 17, 2015 | 7.651 | 7.685 | 7.610 | 7.637 | 117,962 | +0.01(+0.09%) |
Sep 16, 2015 | 7.637 | 7.651 | 7.534 | 7.630 | 69,052 | +0.01(+0.18%) |
Sep 15, 2015 | 7.548 | 7.644 | 7.534 | 7.616 | 176,280 | +0.08(+1.00%) |
Sep 14, 2015 | 7.569 | 7.569 | 7.507 | 7.541 | 93,734 | -0.01(-0.18%) |
Sep 11, 2015 | 7.439 | 7.569 | 7.405 | 7.555 | 117,410 | +0.07(+0.91%) |
Sep 10, 2015 | 7.377 | 7.500 | 7.343 | 7.487 | 125,604 | +0.00(+0.00%) |
Sep 09, 2015 | 7.452 | 7.500 | 7.391 | 7.487 | 92,257 | +0.05(+0.74%) |
Sep 08, 2015 | 7.275 | 7.473 | 7.261 | 7.432 | 133,085 | +0.20(+2.84%) |
Sep 04, 2015 | 6.933 | 7.227 | 7.227 | 7.227 | 66,902 | +0.20(+2.92%) |
Sep 03, 2015 | 7.097 | 7.172 | 7.002 | 7.022 | 215,231 | -0.01(-0.19%) |
Sep 02, 2015 | 7.029 | 7.138 | 6.995 | 7.036 | 132,931 | +0.06(+0.88%) |