Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.691 | 7.703 | 7.528 | 7.611 | 191,793 | -0.05(-0.60%) |
Oct 29, 2015 | 7.760 | 7.760 | 7.623 | 7.657 | 202,561 | -0.09(-1.19%) |
Oct 28, 2015 | 7.439 | 7.749 | 7.416 | 7.749 | 343,023 | +0.33(+4.49%) |
Oct 27, 2015 | 7.737 | 7.737 | 7.353 | 7.416 | 441,592 | -0.31(-4.01%) |
Oct 26, 2015 | 7.783 | 7.783 | 7.691 | 7.726 | 166,189 | -0.06(-0.74%) |
Oct 23, 2015 | 7.841 | 7.841 | 7.726 | 7.783 | 114,195 | -0.02(-0.29%) |
Oct 22, 2015 | 7.806 | 7.829 | 7.749 | 7.806 | 152,176 | +0.05(+0.59%) |
Oct 21, 2015 | 7.806 | 7.841 | 7.760 | 7.760 | 139,515 | -0.05(-0.59%) |
Oct 20, 2015 | 7.691 | 7.806 | 7.691 | 7.806 | 236,297 | +0.09(+1.19%) |
Oct 19, 2015 | 7.783 | 7.806 | 7.703 | 7.714 | 185,246 | -0.10(-1.32%) |
Oct 16, 2015 | 7.852 | 7.864 | 7.795 | 7.818 | 204,940 | -0.02(-0.29%) |
Oct 15, 2015 | 7.749 | 7.841 | 7.680 | 7.841 | 247,251 | +0.09(+1.19%) |
Oct 14, 2015 | 7.703 | 7.806 | 7.703 | 7.749 | 229,070 | +0.03(+0.45%) |
Oct 13, 2015 | 7.818 | 7.841 | 7.703 | 7.714 | 311,566 | -0.11(-1.47%) |
Oct 12, 2015 | 7.749 | 7.875 | 7.749 | 7.829 | 290,938 | +0.07(+0.89%) |
Oct 09, 2015 | 7.795 | 7.818 | 7.726 | 7.760 | 290,939 | -0.01(-0.15%) |
Oct 08, 2015 | 7.703 | 7.806 | 7.668 | 7.772 | 350,701 | +0.08(+1.04%) |
Oct 07, 2015 | 7.554 | 7.755 | 7.542 | 7.691 | 371,837 | +0.15(+1.98%) |
Oct 06, 2015 | 7.531 | 7.611 | 7.519 | 7.542 | 347,881 | +0.02(+0.31%) |
Oct 05, 2015 | 7.290 | 7.519 | 7.290 | 7.519 | 515,135 | +0.24(+3.31%) |
Oct 02, 2015 | 7.209 | 7.324 | 7.140 | 7.278 | 512,987 | +0.09(+1.28%) |
Oct 01, 2015 | 7.253 | 7.330 | 7.148 | 7.186 | 505,523 | -0.07(-0.91%) |
Sep 30, 2015 | 7.319 | 7.341 | 7.186 | 7.253 | 513,722 | -0.06(-0.76%) |
Sep 29, 2015 | 7.219 | 7.286 | 7.197 | 7.308 | 829,713 | +0.09(+1.23%) |
Sep 28, 2015 | 7.407 | 7.418 | 7.208 | 7.219 | 406,354 | -0.20(-2.68%) |
Sep 25, 2015 | 7.540 | 7.629 | 7.413 | 7.418 | 504,504 | -0.13(-1.76%) |
Sep 24, 2015 | 7.518 | 7.595 | 7.490 | 7.551 | 281,929 | +0.03(+0.44%) |
Sep 23, 2015 | 7.518 | 7.579 | 7.507 | 7.518 | 299,936 | +0.00(+0.00%) |
Sep 22, 2015 | 7.518 | 7.562 | 7.474 | 7.518 | 347,320 | +0.00(+0.00%) |
Sep 21, 2015 | 7.264 | 7.573 | 7.264 | 7.518 | 565,421 | +0.24(+3.34%) |
Sep 18, 2015 | 7.197 | 7.330 | 7.197 | 7.275 | 1,315,891 | +0.03(+0.46%) |
Sep 17, 2015 | 7.186 | 7.352 | 7.076 | 7.242 | 662,304 | +0.09(+1.24%) |
Sep 16, 2015 | 7.242 | 7.253 | 7.153 | 7.153 | 506,330 | -0.10(-1.37%) |
Sep 15, 2015 | 7.319 | 7.319 | 7.197 | 7.253 | 419,064 | -0.03(-0.46%) |
Sep 14, 2015 | 7.441 | 7.463 | 7.253 | 7.286 | 362,460 | -0.13(-1.79%) |
Sep 11, 2015 | 7.308 | 7.441 | 7.275 | 7.418 | 340,964 | +0.11(+1.51%) |
Sep 10, 2015 | 7.275 | 7.330 | 7.242 | 7.308 | 224,561 | +0.03(+0.46%) |
Sep 09, 2015 | 7.352 | 7.418 | 7.275 | 7.275 | 224,775 | -0.08(-1.05%) |
Sep 08, 2015 | 7.341 | 7.413 | 7.286 | 7.352 | 232,000 | +0.04(+0.61%) |
Sep 04, 2015 | 7.275 | 7.308 | 7.308 | 7.308 | 267,821 | -0.02(-0.30%) |
Sep 03, 2015 | 7.330 | 7.424 | 7.330 | 7.330 | 228,208 | +0.02(+0.30%) |
Sep 02, 2015 | 7.374 | 7.402 | 7.275 | 7.308 | 187,042 | -0.01(-0.15%) |
Sep 01, 2015 | 7.308 | 7.418 | 7.297 | 7.319 | 284,741 | -0.09(-1.19%) |
Aug 31, 2015 | 7.374 | 7.474 | 7.363 | 7.407 | 306,413 | +0.02(+0.30%) |
Aug 28, 2015 | 7.407 | 7.407 | 7.341 | 7.385 | 217,808 | -0.02(-0.30%) |
Aug 27, 2015 | 7.407 | 7.518 | 7.341 | 7.407 | 300,231 | +0.03(+0.45%) |
Aug 26, 2015 | 7.319 | 7.396 | 7.242 | 7.374 | 354,052 | +0.15(+2.14%) |
Aug 25, 2015 | 7.374 | 7.374 | 7.208 | 7.219 | 235,224 | +0.00(+0.00%) |
Aug 24, 2015 | 7.297 | 7.430 | 7.077 | 7.219 | 413,812 | -0.31(-4.11%) |
Aug 21, 2015 | 7.584 | 7.717 | 7.529 | 7.529 | 807,114 | -0.18(-2.30%) |
Aug 20, 2015 | 7.684 | 7.805 | 7.640 | 7.706 | 229,714 | -0.01(-0.14%) |
Aug 19, 2015 | 7.629 | 7.783 | 7.617 | 7.717 | 214,889 | +0.04(+0.58%) |
Aug 18, 2015 | 7.640 | 7.728 | 7.640 | 7.673 | 152,789 | -0.06(-0.72%) |
Aug 17, 2015 | 7.651 | 7.734 | 7.562 | 7.728 | 207,525 | +0.04(+0.58%) |
Aug 14, 2015 | 7.629 | 7.695 | 7.606 | 7.684 | 167,125 | +0.06(+0.72%) |
Aug 13, 2015 | 7.540 | 7.695 | 7.507 | 7.629 | 248,496 | +0.11(+1.47%) |
Aug 12, 2015 | 7.407 | 7.573 | 7.407 | 7.518 | 281,573 | +0.08(+1.04%) |
Aug 11, 2015 | 7.219 | 7.485 | 7.219 | 7.441 | 301,018 | +0.19(+2.59%) |
Aug 10, 2015 | 7.153 | 7.253 | 7.131 | 7.253 | 470,189 | +0.13(+1.86%) |
Aug 07, 2015 | 7.407 | 7.418 | 7.087 | 7.120 | 578,490 | -0.35(-4.73%) |
Aug 06, 2015 | 7.739 | 7.773 | 7.297 | 7.474 | 762,354 | -0.48(-5.98%) |
Aug 05, 2015 | 8.071 | 8.071 | 7.905 | 7.949 | 185,886 | -0.10(-1.24%) |
Aug 04, 2015 | 8.060 | 8.104 | 8.038 | 8.049 | 162,792 | -0.01(-0.14%) |