Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.567 | 7.602 | 7.545 | 7.588 | 24,478 | +0.03(+0.42%) |
Sep 29, 2015 | 7.559 | 7.570 | 7.524 | 7.556 | 14,646 | +0.02(+0.23%) |
Sep 28, 2015 | 7.574 | 7.574 | 7.538 | 7.538 | 17,183 | -0.01(-0.09%) |
Sep 25, 2015 | 7.567 | 7.567 | 7.538 | 7.545 | 4,368 | -0.02(-0.28%) |
Sep 24, 2015 | 7.552 | 7.581 | 7.538 | 7.567 | 15,078 | +0.00(+0.00%) |
Sep 23, 2015 | 7.559 | 7.567 | 7.545 | 7.566 | 6,688 | +0.02(+0.28%) |
Sep 22, 2015 | 7.559 | 7.567 | 7.545 | 7.545 | 15,823 | +0.01(+0.19%) |
Sep 21, 2015 | 7.545 | 7.545 | 7.510 | 7.531 | 4,814 | -0.02(-0.28%) |
Sep 18, 2015 | 7.524 | 7.556 | 7.510 | 7.552 | 32,018 | +0.06(+0.76%) |
Sep 17, 2015 | 7.467 | 7.510 | 7.432 | 7.496 | 30,310 | +0.04(+0.57%) |
Sep 16, 2015 | 7.432 | 7.467 | 7.432 | 7.453 | 20,060 | +0.04(+0.57%) |
Sep 15, 2015 | 7.496 | 7.496 | 7.404 | 7.411 | 11,453 | -0.07(-0.95%) |
Sep 14, 2015 | 7.510 | 7.510 | 7.453 | 7.482 | 4,659 | -0.01(-0.09%) |
Sep 11, 2015 | 7.496 | 7.510 | 7.489 | 7.489 | 4,978 | +0.02(+0.20%) |
Sep 10, 2015 | 7.530 | 7.530 | 7.473 | 7.473 | 21,001 | -0.04(-0.56%) |
Sep 09, 2015 | 7.502 | 7.516 | 7.495 | 7.516 | 6,522 | +0.04(+0.47%) |
Sep 08, 2015 | 7.572 | 7.572 | 7.473 | 7.481 | 27,235 | -0.09(-1.21%) |
Sep 04, 2015 | 7.502 | 7.572 | 7.572 | 7.572 | 37,302 | +0.11(+1.42%) |
Sep 03, 2015 | 7.537 | 7.537 | 7.452 | 7.466 | 36,082 | -0.06(-0.75%) |
Sep 02, 2015 | 7.516 | 7.530 | 7.495 | 7.523 | 17,214 | +0.01(+0.09%) |
Sep 01, 2015 | 7.509 | 7.516 | 7.488 | 7.516 | 10,585 | +0.03(+0.38%) |
Aug 31, 2015 | 7.481 | 7.509 | 7.466 | 7.488 | 16,695 | +0.01(+0.09%) |
Aug 28, 2015 | 7.488 | 7.509 | 7.445 | 7.481 | 22,893 | +0.01(+0.19%) |
Aug 27, 2015 | 7.431 | 7.466 | 7.417 | 7.466 | 15,708 | +0.04(+0.48%) |
Aug 26, 2015 | 7.410 | 7.452 | 7.375 | 7.431 | 28,676 | +0.02(+0.28%) |
Aug 25, 2015 | 7.417 | 7.438 | 7.410 | 7.410 | 19,568 | -0.04(-0.49%) |
Aug 24, 2015 | 7.427 | 7.452 | 7.403 | 7.447 | 20,293 | -0.08(-1.01%) |
Aug 21, 2015 | 7.565 | 7.586 | 7.523 | 7.523 | 25,731 | -0.02(-0.28%) |
Aug 20, 2015 | 7.558 | 7.572 | 7.544 | 7.544 | 6,728 | -0.02(-0.28%) |
Aug 19, 2015 | 7.537 | 7.565 | 7.516 | 7.565 | 19,956 | +0.01(+0.19%) |
Aug 18, 2015 | 7.530 | 7.551 | 7.523 | 7.551 | 41,048 | -0.01(-0.19%) |
Aug 17, 2015 | 7.579 | 7.606 | 7.565 | 7.565 | 22,158 | -0.01(-0.19%) |
Aug 14, 2015 | 7.629 | 7.636 | 7.565 | 7.579 | 54,597 | -0.04(-0.56%) |
Aug 13, 2015 | 7.622 | 7.641 | 7.593 | 7.622 | 10,756 | -0.01(-0.09%) |
Aug 12, 2015 | 7.629 | 7.643 | 7.622 | 7.629 | 15,075 | +0.02(+0.20%) |
Aug 11, 2015 | 7.620 | 7.627 | 7.599 | 7.613 | 570 | +0.04(+0.46%) |
Aug 10, 2015 | 7.550 | 7.606 | 7.536 | 7.578 | 17,834 | -0.01(-0.09%) |
Aug 07, 2015 | 7.529 | 7.585 | 7.529 | 7.585 | 8,340 | +0.04(+0.56%) |
Aug 06, 2015 | 7.536 | 7.578 | 7.522 | 7.543 | 33,865 | -0.04(-0.56%) |
Aug 05, 2015 | 7.599 | 7.599 | 7.522 | 7.585 | 25,236 | -0.01(-0.18%) |
Aug 04, 2015 | 7.619 | 7.684 | 7.585 | 7.599 | 22,608 | +0.00(+0.00%) |
Aug 03, 2015 | 7.656 | 7.663 | 7.592 | 7.599 | 25,431 | -0.02(-0.28%) |
Jul 31, 2015 | 7.592 | 7.670 | 7.592 | 7.620 | 28,335 | +0.03(+0.37%) |
Jul 30, 2015 | 7.642 | 7.642 | 7.578 | 7.592 | 21,072 | -0.01(-0.18%) |
Jul 29, 2015 | 7.663 | 7.663 | 7.585 | 7.606 | 27,180 | +0.00(+0.00%) |
Jul 28, 2015 | 7.606 | 7.642 | 7.578 | 7.606 | 20,602 | +0.00(+0.00%) |
Jul 27, 2015 | 7.599 | 7.670 | 7.529 | 7.606 | 58,513 | +0.00(+0.00%) |
Jul 24, 2015 | 7.684 | 7.684 | 7.606 | 7.606 | 15,660 | -0.08(-1.01%) |
Jul 23, 2015 | 7.677 | 7.688 | 7.677 | 7.684 | 1,469 | +0.01(+0.18%) |
Jul 22, 2015 | 7.705 | 7.705 | 7.663 | 7.670 | 7,679 | -0.05(-0.64%) |
Jul 21, 2015 | 7.677 | 7.719 | 7.627 | 7.719 | 22,981 | -0.01(-0.16%) |
Jul 20, 2015 | 7.768 | 7.768 | 7.712 | 7.731 | 14,424 | -0.01(-0.11%) |
Jul 17, 2015 | 7.731 | 7.740 | 7.712 | 7.740 | 2,531 | +0.02(+0.27%) |
Jul 16, 2015 | 7.740 | 7.740 | 7.719 | 7.719 | 9,614 | -0.04(-0.45%) |
Jul 15, 2015 | 7.719 | 7.768 | 7.712 | 7.754 | 34,199 | +0.03(+0.36%) |
Jul 14, 2015 | 7.761 | 7.767 | 7.726 | 7.726 | 13,684 | -0.06(-0.72%) |
Jul 13, 2015 | 7.831 | 7.831 | 7.733 | 7.782 | 19,030 | +0.01(+0.10%) |
Jul 10, 2015 | 7.752 | 7.774 | 7.746 | 7.774 | 6,010 | -0.02(-0.27%) |
Jul 09, 2015 | 7.760 | 7.802 | 7.754 | 7.795 | 12,101 | -0.01(-0.09%) |
Jul 08, 2015 | 7.816 | 7.816 | 7.697 | 7.802 | 22,541 | +0.01(+0.09%) |
Jul 07, 2015 | 7.788 | 7.830 | 7.760 | 7.795 | 10,801 | +0.01(+0.18%) |
Jul 06, 2015 | 7.795 | 7.802 | 7.753 | 7.781 | 13,861 | +0.03(+0.36%) |
Jul 02, 2015 | 7.732 | 7.753 | 7.753 | 7.753 | 12,290 | -0.01(-0.09%) |