Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.347 | 7.361 | 7.206 | 7.361 | 29,934 | +0.08(+1.10%) |
Nov 27, 2015 | 7.281 | 7.281 | 7.281 | 7.281 | 762 | +0.07(+0.98%) |
Nov 25, 2015 | 7.196 | 7.211 | 7.211 | 7.211 | 12,315 | +0.01(+0.08%) |
Nov 24, 2015 | 7.126 | 7.225 | 7.088 | 7.205 | 6,866 | +0.08(+1.11%) |
Nov 23, 2015 | 7.173 | 7.173 | 6.987 | 7.126 | 60,292 | +0.10(+1.41%) |
Nov 20, 2015 | 7.135 | 7.135 | 6.970 | 7.027 | 28,662 | -0.13(-1.84%) |
Nov 19, 2015 | 7.239 | 7.253 | 7.116 | 7.159 | 22,453 | -0.04(-0.59%) |
Nov 18, 2015 | 7.225 | 7.239 | 7.201 | 7.201 | 14,043 | -0.05(-0.65%) |
Nov 17, 2015 | 7.267 | 7.267 | 7.215 | 7.248 | 42,913 | +0.03(+0.39%) |
Nov 16, 2015 | 7.206 | 7.220 | 7.201 | 7.220 | 20,415 | -0.03(-0.39%) |
Nov 13, 2015 | 7.507 | 7.507 | 7.248 | 7.248 | 48,440 | -0.09(-1.22%) |
Nov 12, 2015 | 7.291 | 7.342 | 7.274 | 7.338 | 14,425 | +0.00(+0.00%) |
Nov 11, 2015 | 7.278 | 7.347 | 7.276 | 7.338 | 9,624 | +0.01(+0.13%) |
Nov 10, 2015 | 7.432 | 7.432 | 7.328 | 7.328 | 4,802 | -0.04(-0.57%) |
Nov 09, 2015 | 7.286 | 7.504 | 7.286 | 7.371 | 11,486 | +0.01(+0.19%) |
Nov 06, 2015 | 7.437 | 7.437 | 7.342 | 7.357 | 5,830 | -0.08(-1.08%) |
Nov 05, 2015 | 7.488 | 7.488 | 7.329 | 7.437 | 11,359 | -0.00(-0.06%) |
Nov 04, 2015 | 7.399 | 7.545 | 7.324 | 7.441 | 39,106 | +0.01(+0.13%) |
Nov 03, 2015 | 7.503 | 7.515 | 7.398 | 7.432 | 21,990 | -0.07(-0.88%) |
Nov 02, 2015 | 7.383 | 7.542 | 7.383 | 7.498 | 14,461 | -0.02(-0.31%) |
Oct 30, 2015 | 7.592 | 7.592 | 7.512 | 7.521 | 18,374 | -0.01(-0.19%) |
Oct 29, 2015 | 7.394 | 7.576 | 7.337 | 7.535 | 14,111 | +0.13(+1.72%) |
Oct 28, 2015 | 7.367 | 7.441 | 7.321 | 7.408 | 42,043 | +0.06(+0.81%) |
Oct 27, 2015 | 7.395 | 7.427 | 7.288 | 7.348 | 10,820 | -0.05(-0.68%) |
Oct 26, 2015 | 7.496 | 7.500 | 7.399 | 7.399 | 16,341 | -0.09(-1.17%) |
Oct 23, 2015 | 7.551 | 7.551 | 7.459 | 7.487 | 33,861 | -0.00(-0.06%) |
Oct 22, 2015 | 7.579 | 7.629 | 7.487 | 7.491 | 13,708 | -0.04(-0.55%) |
Oct 21, 2015 | 7.662 | 7.662 | 7.464 | 7.533 | 19,718 | -0.10(-1.27%) |
Oct 20, 2015 | 7.666 | 7.684 | 7.611 | 7.629 | 20,952 | +0.02(+0.30%) |
Oct 19, 2015 | 7.652 | 7.652 | 7.597 | 7.606 | 28,662 | -0.05(-0.60%) |
Oct 16, 2015 | 7.565 | 7.924 | 7.514 | 7.652 | 45,344 | +0.16(+2.15%) |
Oct 15, 2015 | 7.496 | 7.533 | 7.464 | 7.491 | 34,252 | -0.07(-0.97%) |
Oct 14, 2015 | 7.551 | 7.659 | 7.514 | 7.565 | 86,358 | -0.06(-0.78%) |
Oct 13, 2015 | 7.596 | 7.708 | 7.574 | 7.625 | 30,925 | +0.02(+0.21%) |
Oct 12, 2015 | 7.643 | 7.643 | 7.518 | 7.609 | 18,393 | -0.02(-0.27%) |
Oct 09, 2015 | 7.648 | 7.648 | 7.597 | 7.629 | 16,992 | +0.12(+1.59%) |
Oct 08, 2015 | 7.551 | 7.551 | 7.505 | 7.510 | 9,475 | +0.01(+0.12%) |
Oct 07, 2015 | 7.468 | 7.613 | 7.437 | 7.500 | 19,774 | +0.04(+0.49%) |
Oct 06, 2015 | 7.450 | 7.477 | 7.325 | 7.464 | 5,544 | +0.03(+0.37%) |
Oct 05, 2015 | 7.454 | 7.454 | 7.422 | 7.436 | 38,742 | +0.03(+0.37%) |
Oct 02, 2015 | 7.454 | 7.454 | 7.367 | 7.408 | 53,615 | +0.01(+0.12%) |
Oct 01, 2015 | 7.418 | 7.464 | 7.376 | 7.399 | 3,924 | -0.04(-0.50%) |
Sep 30, 2015 | 7.473 | 7.477 | 7.367 | 7.436 | 6,096 | -0.00(-0.06%) |
Sep 29, 2015 | 7.450 | 7.482 | 7.408 | 7.441 | 31,498 | -0.00(-0.06%) |
Sep 28, 2015 | 7.579 | 7.583 | 7.367 | 7.445 | 16,373 | -0.08(-1.10%) |
Sep 25, 2015 | 7.468 | 7.551 | 7.459 | 7.528 | 5,924 | +0.06(+0.86%) |
Sep 24, 2015 | 7.459 | 7.493 | 7.459 | 7.464 | 6,854 | -0.03(-0.37%) |
Sep 23, 2015 | 7.597 | 7.685 | 7.459 | 7.491 | 58,519 | -0.10(-1.33%) |
Sep 22, 2015 | 7.551 | 7.599 | 7.551 | 7.592 | 12,959 | +0.00(+0.06%) |
Sep 21, 2015 | 7.593 | 7.680 | 7.569 | 7.588 | 14,269 | -0.02(-0.24%) |
Sep 18, 2015 | 7.597 | 7.606 | 7.597 | 7.606 | 6,706 | -0.00(-0.06%) |
Sep 17, 2015 | 7.666 | 7.666 | 7.583 | 7.611 | 33,963 | -0.06(-0.72%) |
Sep 16, 2015 | 7.643 | 7.680 | 7.641 | 7.666 | 26,149 | +0.04(+0.54%) |
Sep 15, 2015 | 7.643 | 7.643 | 7.604 | 7.625 | 22,578 | +0.00(+0.03%) |
Sep 14, 2015 | 7.643 | 7.643 | 7.592 | 7.622 | 41,102 | -0.02(-0.21%) |
Sep 11, 2015 | 7.597 | 7.642 | 7.579 | 7.639 | 34,756 | +0.04(+0.55%) |
Sep 10, 2015 | 7.584 | 7.597 | 7.583 | 7.597 | 15,157 | +0.02(+0.30%) |
Sep 09, 2015 | 7.620 | 7.620 | 7.519 | 7.574 | 23,438 | -0.02(-0.30%) |
Sep 08, 2015 | 7.611 | 7.611 | 7.583 | 7.597 | 21,896 | +0.00(+0.00%) |
Sep 04, 2015 | 7.592 | 7.597 | 7.597 | 7.597 | 30,623 | -0.05(-0.60%) |
Sep 03, 2015 | 7.602 | 7.698 | 7.588 | 7.643 | 13,617 | +0.05(+0.67%) |
Sep 02, 2015 | 7.542 | 7.597 | 7.487 | 7.592 | 13,748 | -0.02(-0.30%) |