Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.230 | 7.260 | 7.180 | 7.230 | 87,187 | +0.17(+2.41%) |
Sep 29, 2015 | 7.060 | 7.080 | 7.030 | 7.060 | 201,980 | +0.06(+0.86%) |
Sep 28, 2015 | 7.100 | 7.100 | 6.980 | 7.000 | 41,390 | -0.16(-2.23%) |
Sep 25, 2015 | 7.210 | 7.240 | 7.160 | 7.160 | 47,933 | +0.03(+0.42%) |
Sep 24, 2015 | 7.146 | 7.170 | 7.040 | 7.130 | 55,847 | -0.17(-2.33%) |
Sep 23, 2015 | 7.320 | 7.360 | 7.290 | 7.300 | 123,749 | +0.00(+0.00%) |
Sep 22, 2015 | 7.370 | 7.390 | 7.270 | 7.300 | 41,122 | -0.21(-2.80%) |
Sep 21, 2015 | 7.550 | 7.550 | 7.470 | 7.510 | 26,215 | -0.02(-0.27%) |
Sep 18, 2015 | 7.574 | 7.610 | 7.510 | 7.530 | 34,127 | -0.15(-1.95%) |
Sep 17, 2015 | 7.630 | 7.770 | 7.620 | 7.680 | 48,247 | +0.02(+0.26%) |
Sep 16, 2015 | 7.610 | 7.680 | 7.610 | 7.660 | 30,564 | +0.17(+2.34%) |
Sep 15, 2015 | 7.480 | 7.500 | 7.460 | 7.485 | 37,882 | -0.15(-1.96%) |
Sep 14, 2015 | 7.610 | 7.650 | 7.580 | 7.635 | 18,566 | -0.04(-0.59%) |
Sep 11, 2015 | 7.590 | 7.680 | 7.570 | 7.680 | 42,281 | +0.07(+0.92%) |
Sep 10, 2015 | 7.550 | 7.630 | 7.550 | 7.610 | 44,455 | +0.03(+0.33%) |
Sep 09, 2015 | 7.643 | 7.650 | 7.550 | 7.585 | 44,639 | +0.00(+0.07%) |
Sep 08, 2015 | 7.580 | 7.610 | 7.530 | 7.580 | 58,025 | +0.11(+1.47%) |
Sep 04, 2015 | 7.470 | 7.470 | 7.470 | 0 | -0.12(-1.65%) | |
Sep 03, 2015 | 7.560 | 7.620 | 7.543 | 7.595 | 41,801 | +0.06(+0.86%) |
Sep 02, 2015 | 7.480 | 7.540 | 7.450 | 7.530 | 38,756 | +0.02(+0.27%) |
Sep 01, 2015 | 7.490 | 7.510 | 7.430 | 7.510 | 66,302 | -0.18(-2.34%) |
Aug 31, 2015 | 7.650 | 7.690 | 7.610 | 7.690 | 53,212 | -0.04(-0.52%) |
Aug 28, 2015 | 7.681 | 7.740 | 7.665 | 7.730 | 44,788 | +0.00(+0.00%) |
Aug 27, 2015 | 7.650 | 7.730 | 7.610 | 7.730 | 78,225 | +0.03(+0.39%) |
Aug 26, 2015 | 7.770 | 7.770 | 7.570 | 7.700 | 192,587 | -0.13(-1.66%) |
Aug 25, 2015 | 7.940 | 7.940 | 7.740 | 7.830 | 130,171 | -0.20(-2.49%) |
Aug 24, 2015 | 7.991 | 8.050 | 7.840 | 8.030 | 388,509 | -0.04(-0.50%) |
Aug 21, 2015 | 8.150 | 8.150 | 8.050 | 8.070 | 37,497 | -0.08(-0.98%) |
Aug 20, 2015 | 8.240 | 8.270 | 8.130 | 8.150 | 56,060 | -0.11(-1.33%) |
Aug 19, 2015 | 8.170 | 8.280 | 8.150 | 8.260 | 36,713 | -0.05(-0.58%) |
Aug 18, 2015 | 8.350 | 8.380 | 8.300 | 8.309 | 41,457 | -0.09(-1.09%) |
Aug 17, 2015 | 8.309 | 8.400 | 8.290 | 8.400 | 19,813 | +0.10(+1.20%) |
Aug 14, 2015 | 8.280 | 8.300 | 8.248 | 8.300 | 32,330 | +0.06(+0.73%) |
Aug 13, 2015 | 8.155 | 8.260 | 8.155 | 8.240 | 38,083 | +0.12(+1.48%) |
Aug 12, 2015 | 8.040 | 8.140 | 8.030 | 8.120 | 20,858 | +0.10(+1.25%) |
Aug 11, 2015 | 7.973 | 8.030 | 7.973 | 8.020 | 23,732 | +0.01(+0.12%) |
Aug 10, 2015 | 7.980 | 8.030 | 7.970 | 8.010 | 72,006 | +0.16(+2.04%) |
Aug 07, 2015 | 7.840 | 7.880 | 7.830 | 7.850 | 37,040 | -0.15(-1.88%) |
Aug 06, 2015 | 7.980 | 8.010 | 7.960 | 8.000 | 23,772 | +0.05(+0.63%) |
Aug 05, 2015 | 7.950 | 7.970 | 7.920 | 7.950 | 19,712 | +0.04(+0.51%) |
Aug 04, 2015 | 7.940 | 7.950 | 7.880 | 7.910 | 31,173 | +0.00(+0.00%) |
Aug 03, 2015 | 7.920 | 7.930 | 7.860 | 7.910 | 70,901 | -0.02(-0.25%) |
Jul 31, 2015 | 7.930 | 7.960 | 7.880 | 7.930 | 22,228 | +0.08(+1.02%) |
Jul 30, 2015 | 7.780 | 7.860 | 7.760 | 7.850 | 51,909 | +0.02(+0.26%) |
Jul 29, 2015 | 7.790 | 7.860 | 7.790 | 7.830 | 29,848 | -0.02(-0.25%) |
Jul 28, 2015 | 7.770 | 7.860 | 7.740 | 7.850 | 45,759 | +0.04(+0.51%) |
Jul 27, 2015 | 7.856 | 7.870 | 7.800 | 7.810 | 66,830 | +0.00(+0.06%) |
Jul 24, 2015 | 7.830 | 7.880 | 7.800 | 7.805 | 34,467 | -0.04(-0.45%) |
Jul 23, 2015 | 7.850 | 7.880 | 7.830 | 7.840 | 19,022 | -0.01(-0.13%) |
Jul 22, 2015 | 7.830 | 7.870 | 7.820 | 7.850 | 33,821 | -0.04(-0.51%) |
Jul 21, 2015 | 7.882 | 7.910 | 7.860 | 7.890 | 40,655 | +0.00(+0.00%) |
Jul 20, 2015 | 7.860 | 7.890 | 7.850 | 7.890 | 72,513 | +0.10(+1.28%) |
Jul 17, 2015 | 7.810 | 7.830 | 7.780 | 7.790 | 21,927 | -0.09(-1.14%) |
Jul 16, 2015 | 7.890 | 7.920 | 7.870 | 7.880 | 18,476 | +0.05(+0.70%) |
Jul 15, 2015 | 7.820 | 7.860 | 7.790 | 7.825 | 37,889 | -0.04(-0.57%) |
Jul 14, 2015 | 7.820 | 7.880 | 7.820 | 7.870 | 35,163 | +0.04(+0.45%) |
Jul 13, 2015 | 7.810 | 7.860 | 7.800 | 7.835 | 42,180 | +0.08(+1.10%) |
Jul 10, 2015 | 7.680 | 7.750 | 7.680 | 7.750 | 36,010 | +0.27(+3.61%) |
Jul 09, 2015 | 7.530 | 7.540 | 7.460 | 7.480 | 80,041 | +0.08(+1.08%) |
Jul 08, 2015 | 7.410 | 7.440 | 7.380 | 7.400 | 48,546 | -0.14(-1.86%) |
Jul 07, 2015 | 7.468 | 7.560 | 7.360 | 7.540 | 53,303 | +0.06(+0.80%) |
Jul 06, 2015 | 7.485 | 7.560 | 7.460 | 7.480 | 132,233 | -0.17(-2.22%) |
Jul 02, 2015 | 7.650 | 7.650 | 7.650 | 0 | -0.08(-1.03%) |