Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.511 | 7.409 | 7.409 | 7.409 | 319,397 | -0.11(-1.42%) |
Dec 30, 2015 | 7.567 | 7.582 | 7.511 | 7.516 | 124,970 | -0.05(-0.67%) |
Dec 29, 2015 | 7.557 | 7.617 | 7.465 | 7.567 | 209,051 | +0.02(+0.20%) |
Dec 28, 2015 | 7.414 | 7.557 | 7.374 | 7.551 | 144,020 | +0.12(+1.57%) |
Dec 24, 2015 | 7.389 | 7.435 | 7.435 | 7.435 | 48,835 | +0.03(+0.41%) |
Dec 23, 2015 | 7.364 | 7.409 | 7.318 | 7.404 | 144,016 | +0.07(+0.90%) |
Dec 22, 2015 | 7.323 | 7.374 | 7.262 | 7.338 | 135,521 | -0.01(-0.14%) |
Dec 21, 2015 | 7.572 | 7.582 | 7.313 | 7.348 | 208,559 | -0.19(-2.56%) |
Dec 18, 2015 | 7.440 | 7.729 | 7.440 | 7.541 | 1,601,629 | +0.07(+0.88%) |
Dec 17, 2015 | 7.531 | 7.536 | 7.450 | 7.475 | 277,176 | -0.06(-0.81%) |
Dec 16, 2015 | 7.237 | 7.562 | 7.232 | 7.536 | 474,421 | +0.32(+4.40%) |
Dec 15, 2015 | 7.058 | 7.239 | 7.058 | 7.219 | 477,518 | +0.20(+2.87%) |
Dec 14, 2015 | 7.053 | 7.163 | 6.957 | 7.017 | 310,004 | -0.06(-0.85%) |
Dec 11, 2015 | 7.058 | 7.163 | 7.048 | 7.078 | 241,825 | -0.06(-0.85%) |
Dec 10, 2015 | 7.158 | 7.214 | 7.068 | 7.138 | 260,118 | -0.03(-0.42%) |
Dec 09, 2015 | 7.174 | 7.239 | 7.143 | 7.168 | 173,844 | +0.02(+0.28%) |
Dec 08, 2015 | 7.174 | 7.239 | 7.098 | 7.148 | 211,581 | -0.04(-0.56%) |
Dec 07, 2015 | 7.224 | 7.300 | 7.163 | 7.189 | 186,519 | -0.05(-0.63%) |
Dec 04, 2015 | 7.143 | 7.269 | 7.143 | 7.234 | 170,117 | +0.05(+0.63%) |
Dec 03, 2015 | 7.314 | 7.314 | 7.118 | 7.189 | 312,239 | -0.13(-1.79%) |
Dec 02, 2015 | 7.465 | 7.496 | 7.304 | 7.320 | 146,955 | -0.15(-1.96%) |
Dec 01, 2015 | 7.445 | 7.531 | 7.395 | 7.465 | 345,346 | +0.12(+1.64%) |
Nov 30, 2015 | 7.380 | 7.430 | 7.309 | 7.345 | 247,554 | -0.04(-0.48%) |
Nov 27, 2015 | 7.314 | 7.390 | 7.308 | 7.380 | 84,170 | +0.05(+0.62%) |
Nov 25, 2015 | 7.299 | 7.335 | 7.335 | 7.335 | 135,278 | +0.02(+0.21%) |
Nov 24, 2015 | 7.314 | 7.344 | 7.224 | 7.320 | 201,930 | -0.02(-0.27%) |
Nov 23, 2015 | 7.330 | 7.414 | 7.299 | 7.340 | 177,584 | -0.05(-0.61%) |
Nov 20, 2015 | 7.365 | 7.410 | 7.350 | 7.385 | 203,124 | +0.05(+0.62%) |
Nov 19, 2015 | 7.299 | 7.365 | 7.264 | 7.340 | 192,056 | +0.05(+0.62%) |
Nov 18, 2015 | 7.234 | 7.355 | 7.219 | 7.294 | 280,273 | +0.03(+0.35%) |
Nov 17, 2015 | 7.430 | 7.430 | 7.244 | 7.269 | 504,466 | -0.17(-2.23%) |
Nov 16, 2015 | 7.551 | 7.596 | 7.360 | 7.435 | 405,027 | -0.10(-1.34%) |
Nov 13, 2015 | 7.697 | 7.773 | 7.491 | 7.536 | 405,311 | -0.16(-2.06%) |
Nov 12, 2015 | 7.804 | 7.859 | 7.670 | 7.695 | 168,859 | -0.17(-2.16%) |
Nov 11, 2015 | 7.849 | 7.884 | 7.794 | 7.864 | 161,236 | +0.03(+0.45%) |
Nov 10, 2015 | 7.700 | 7.834 | 7.690 | 7.829 | 254,269 | +0.13(+1.69%) |
Nov 09, 2015 | 7.954 | 7.989 | 7.670 | 7.700 | 265,906 | -0.25(-3.20%) |
Nov 06, 2015 | 8.109 | 8.109 | 7.864 | 7.954 | 354,166 | -0.17(-2.09%) |
Nov 05, 2015 | 8.129 | 8.137 | 8.064 | 8.124 | 218,490 | +0.02(+0.31%) |
Nov 04, 2015 | 8.089 | 8.129 | 8.044 | 8.099 | 259,261 | +0.06(+0.81%) |
Nov 03, 2015 | 8.054 | 8.059 | 7.954 | 8.034 | 241,003 | -0.02(-0.25%) |
Nov 02, 2015 | 8.024 | 8.069 | 7.939 | 8.054 | 341,541 | +0.06(+0.75%) |
Oct 30, 2015 | 8.084 | 8.084 | 7.924 | 7.994 | 276,697 | -0.05(-0.62%) |
Oct 29, 2015 | 7.969 | 8.049 | 7.864 | 8.044 | 342,578 | +0.10(+1.26%) |
Oct 28, 2015 | 8.124 | 8.284 | 7.710 | 7.944 | 552,956 | -0.23(-2.81%) |
Oct 27, 2015 | 8.204 | 8.272 | 8.149 | 8.174 | 363,008 | -0.06(-0.73%) |
Oct 26, 2015 | 8.139 | 8.279 | 8.124 | 8.234 | 338,871 | +0.07(+0.86%) |
Oct 23, 2015 | 8.239 | 8.279 | 8.114 | 8.164 | 339,727 | -0.02(-0.24%) |
Oct 22, 2015 | 8.044 | 8.184 | 7.990 | 8.184 | 345,124 | +0.20(+2.53%) |
Oct 21, 2015 | 7.769 | 8.034 | 7.739 | 7.982 | 411,961 | +0.25(+3.27%) |
Oct 20, 2015 | 7.645 | 7.764 | 7.635 | 7.729 | 207,786 | +0.10(+1.36%) |
Oct 19, 2015 | 7.610 | 7.674 | 7.575 | 7.625 | 182,340 | +0.04(+0.52%) |
Oct 16, 2015 | 7.580 | 7.640 | 7.521 | 7.585 | 257,676 | -0.01(-0.20%) |
Oct 15, 2015 | 7.442 | 7.600 | 7.357 | 7.600 | 338,645 | +0.24(+3.23%) |
Oct 14, 2015 | 7.333 | 7.437 | 7.333 | 7.362 | 198,073 | -0.01(-0.13%) |
Oct 13, 2015 | 7.481 | 7.531 | 7.293 | 7.372 | 233,403 | -0.15(-1.98%) |
Oct 12, 2015 | 7.258 | 7.531 | 7.234 | 7.521 | 397,001 | +0.29(+4.04%) |
Oct 09, 2015 | 7.184 | 7.253 | 7.149 | 7.229 | 165,599 | +0.06(+0.83%) |
Oct 08, 2015 | 7.125 | 7.199 | 7.110 | 7.169 | 388,883 | +0.04(+0.63%) |
Oct 07, 2015 | 7.040 | 7.125 | 7.025 | 7.125 | 199,670 | +0.07(+1.05%) |
Oct 06, 2015 | 7.030 | 7.095 | 6.996 | 7.050 | 201,311 | -0.01(-0.21%) |
Oct 05, 2015 | 7.001 | 7.075 | 7.001 | 7.065 | 313,690 | +0.10(+1.42%) |
Oct 02, 2015 | 6.941 | 6.981 | 6.837 | 6.966 | 263,810 | -0.01(-0.21%) |