Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.738 | 7.751 | 7.709 | 7.732 | 94,998 | -0.01(-0.07%) |
Oct 29, 2015 | 7.749 | 7.768 | 7.721 | 7.738 | 88,332 | -0.01(-0.15%) |
Oct 28, 2015 | 7.761 | 7.772 | 7.738 | 7.749 | 85,406 | +0.02(+0.22%) |
Oct 27, 2015 | 7.778 | 7.795 | 7.727 | 7.732 | 833,087 | -0.04(-0.52%) |
Oct 26, 2015 | 7.795 | 7.801 | 7.749 | 7.772 | 79,836 | -0.02(-0.22%) |
Oct 23, 2015 | 7.818 | 7.818 | 7.767 | 7.790 | 143,890 | +0.01(+0.07%) |
Oct 22, 2015 | 7.772 | 7.801 | 7.767 | 7.784 | 78,000 | +0.01(+0.15%) |
Oct 21, 2015 | 7.772 | 7.790 | 7.750 | 7.772 | 121,080 | -0.01(-0.07%) |
Oct 20, 2015 | 7.744 | 7.790 | 7.738 | 7.778 | 106,153 | +0.01(+0.07%) |
Oct 19, 2015 | 7.784 | 7.795 | 7.767 | 7.772 | 93,864 | -0.02(-0.25%) |
Oct 16, 2015 | 7.795 | 7.824 | 7.772 | 7.792 | 59,476 | +0.01(+0.08%) |
Oct 15, 2015 | 7.767 | 7.795 | 7.755 | 7.786 | 123,507 | +0.02(+0.25%) |
Oct 14, 2015 | 7.790 | 7.795 | 7.755 | 7.767 | 84,970 | +0.01(+0.15%) |
Oct 13, 2015 | 7.772 | 7.795 | 7.749 | 7.755 | 71,158 | -0.01(-0.15%) |
Oct 12, 2015 | 7.772 | 7.772 | 7.744 | 7.767 | 55,165 | -0.01(-0.12%) |
Oct 09, 2015 | 7.784 | 7.805 | 7.767 | 7.776 | 60,399 | -0.01(-0.10%) |
Oct 08, 2015 | 7.755 | 7.790 | 7.755 | 7.784 | 88,929 | +0.00(+0.00%) |
Oct 07, 2015 | 7.761 | 7.784 | 7.755 | 7.784 | 66,801 | +0.05(+0.59%) |
Oct 06, 2015 | 7.681 | 7.755 | 7.681 | 7.738 | 95,467 | +0.02(+0.22%) |
Oct 05, 2015 | 7.686 | 7.738 | 7.681 | 7.721 | 125,048 | +0.05(+0.60%) |
Oct 02, 2015 | 7.606 | 7.686 | 7.606 | 7.675 | 130,601 | +0.02(+0.30%) |
Oct 01, 2015 | 7.675 | 7.686 | 7.623 | 7.652 | 342,385 | -0.00(-0.06%) |
Sep 30, 2015 | 7.673 | 7.702 | 7.656 | 7.656 | 136,865 | +0.00(+0.00%) |
Sep 29, 2015 | 7.668 | 7.708 | 7.656 | 7.656 | 162,687 | -0.01(-0.15%) |
Sep 28, 2015 | 7.691 | 7.761 | 7.668 | 7.668 | 185,504 | -0.06(-0.72%) |
Sep 25, 2015 | 7.736 | 7.747 | 7.708 | 7.723 | 158,158 | -0.03(-0.39%) |
Sep 24, 2015 | 7.753 | 7.770 | 7.708 | 7.753 | 179,093 | +0.01(+0.07%) |
Sep 23, 2015 | 7.781 | 7.781 | 7.725 | 7.747 | 122,093 | -0.02(-0.22%) |
Sep 22, 2015 | 7.759 | 7.789 | 7.730 | 7.765 | 209,869 | -0.01(-0.15%) |
Sep 21, 2015 | 7.793 | 7.795 | 7.776 | 7.776 | 115,928 | -0.01(-0.10%) |
Sep 18, 2015 | 7.799 | 7.816 | 7.779 | 7.783 | 63,942 | -0.02(-0.27%) |
Sep 17, 2015 | 7.822 | 7.827 | 7.787 | 7.804 | 127,003 | +0.01(+0.07%) |
Sep 16, 2015 | 7.770 | 7.804 | 7.770 | 7.799 | 96,519 | +0.02(+0.29%) |
Sep 15, 2015 | 7.770 | 7.799 | 7.759 | 7.776 | 109,121 | +0.01(+0.07%) |
Sep 14, 2015 | 7.770 | 7.810 | 7.759 | 7.770 | 97,821 | -0.02(-0.20%) |
Sep 11, 2015 | 7.793 | 7.816 | 7.759 | 7.786 | 141,094 | -0.01(-0.16%) |
Sep 10, 2015 | 7.787 | 7.799 | 7.770 | 7.799 | 132,749 | +0.01(+0.15%) |
Sep 09, 2015 | 7.822 | 7.822 | 7.782 | 7.787 | 155,425 | -0.02(-0.22%) |
Sep 08, 2015 | 7.799 | 7.861 | 7.770 | 7.804 | 95,834 | +0.03(+0.44%) |
Sep 04, 2015 | 7.782 | 7.770 | 7.770 | 7.770 | 103,919 | -0.01(-0.15%) |
Sep 03, 2015 | 7.793 | 7.822 | 7.776 | 7.782 | 99,680 | +0.01(+0.15%) |
Sep 02, 2015 | 7.787 | 7.810 | 7.753 | 7.770 | 169,566 | +0.01(+0.07%) |
Sep 01, 2015 | 7.804 | 7.827 | 7.747 | 7.765 | 183,406 | -0.04(-0.57%) |
Aug 31, 2015 | 7.792 | 7.829 | 7.758 | 7.809 | 191,899 | +0.02(+0.21%) |
Aug 28, 2015 | 7.712 | 7.814 | 7.654 | 7.792 | 167,013 | +0.06(+0.74%) |
Aug 27, 2015 | 7.712 | 7.786 | 7.712 | 7.735 | 146,420 | +0.01(+0.18%) |
Aug 26, 2015 | 7.724 | 7.763 | 7.678 | 7.721 | 270,287 | +0.03(+0.33%) |
Aug 25, 2015 | 7.820 | 7.820 | 7.645 | 7.695 | 564,480 | +0.12(+1.65%) |
Aug 24, 2015 | 7.616 | 7.729 | 6.410 | 7.571 | 1,033,231 | -0.24(-3.12%) |
Aug 21, 2015 | 7.831 | 7.843 | 7.803 | 7.814 | 252,641 | -0.03(-0.36%) |
Aug 20, 2015 | 7.877 | 7.877 | 7.843 | 7.843 | 124,167 | -0.02(-0.29%) |
Aug 19, 2015 | 7.894 | 7.928 | 7.843 | 7.865 | 155,410 | -0.03(-0.35%) |
Aug 18, 2015 | 7.899 | 7.911 | 7.882 | 7.893 | 202,205 | -0.01(-0.08%) |
Aug 17, 2015 | 7.894 | 7.905 | 7.888 | 7.899 | 143,124 | -0.01(-0.07%) |
Aug 14, 2015 | 7.916 | 7.916 | 7.894 | 7.905 | 120,723 | -0.01(-0.07%) |
Aug 13, 2015 | 7.922 | 7.945 | 7.894 | 7.911 | 212,151 | -0.02(-0.21%) |
Aug 12, 2015 | 7.928 | 7.933 | 7.894 | 7.928 | 180,058 | -0.01(-0.07%) |
Aug 11, 2015 | 7.928 | 7.933 | 7.894 | 7.933 | 214,491 | +0.01(+0.07%) |
Aug 10, 2015 | 7.905 | 7.944 | 7.899 | 7.928 | 309,391 | +0.03(+0.43%) |
Aug 07, 2015 | 7.899 | 7.928 | 7.888 | 7.894 | 233,168 | -0.02(-0.29%) |
Aug 06, 2015 | 7.899 | 7.922 | 7.877 | 7.916 | 507,702 | +0.02(+0.22%) |
Aug 05, 2015 | 7.911 | 7.939 | 7.898 | 7.899 | 417,267 | +0.00(+0.00%) |
Aug 04, 2015 | 7.911 | 7.928 | 7.899 | 7.899 | 162,271 | +0.00(+0.00%) |