Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.813 | 7.838 | 7.753 | 7.818 | 265,912 | -0.01(-0.13%) |
Oct 29, 2015 | 7.808 | 7.828 | 7.778 | 7.828 | 148,449 | +0.00(+0.00%) |
Oct 28, 2015 | 7.798 | 7.843 | 7.793 | 7.828 | 196,073 | +0.01(+0.13%) |
Oct 27, 2015 | 7.768 | 7.818 | 7.758 | 7.818 | 304,068 | +0.02(+0.19%) |
Oct 26, 2015 | 7.843 | 7.858 | 7.769 | 7.803 | 219,667 | -0.06(-0.77%) |
Oct 23, 2015 | 7.859 | 7.869 | 7.843 | 7.864 | 138,613 | +0.02(+0.26%) |
Oct 22, 2015 | 7.813 | 7.864 | 7.793 | 7.843 | 161,029 | +0.02(+0.19%) |
Oct 21, 2015 | 7.803 | 7.833 | 7.803 | 7.828 | 122,158 | +0.00(+0.00%) |
Oct 20, 2015 | 7.854 | 7.866 | 7.778 | 7.828 | 225,467 | -0.01(-0.13%) |
Oct 19, 2015 | 7.818 | 7.869 | 7.803 | 7.838 | 137,026 | +0.04(+0.52%) |
Oct 16, 2015 | 7.773 | 7.813 | 7.763 | 7.798 | 130,240 | +0.02(+0.31%) |
Oct 15, 2015 | 7.769 | 7.824 | 7.749 | 7.774 | 214,392 | -0.03(-0.38%) |
Oct 14, 2015 | 7.759 | 7.864 | 7.749 | 7.804 | 252,772 | +0.00(+0.00%) |
Oct 13, 2015 | 7.829 | 7.864 | 7.779 | 7.804 | 149,229 | -0.02(-0.26%) |
Oct 12, 2015 | 7.904 | 7.919 | 7.774 | 7.824 | 770,260 | -0.10(-1.20%) |
Oct 09, 2015 | 7.859 | 7.949 | 7.859 | 7.919 | 289,487 | +0.04(+0.51%) |
Oct 08, 2015 | 7.759 | 7.894 | 7.729 | 7.879 | 351,544 | +0.12(+1.55%) |
Oct 07, 2015 | 7.759 | 7.794 | 7.689 | 7.759 | 197,037 | +0.02(+0.19%) |
Oct 06, 2015 | 7.759 | 7.809 | 7.744 | 7.744 | 192,444 | -0.04(-0.45%) |
Oct 05, 2015 | 7.769 | 7.804 | 7.719 | 7.779 | 210,051 | +0.03(+0.39%) |
Oct 02, 2015 | 7.684 | 7.754 | 7.674 | 7.749 | 113,246 | +0.00(+0.00%) |
Oct 01, 2015 | 7.779 | 7.832 | 7.694 | 7.749 | 330,799 | -0.10(-1.21%) |
Sep 30, 2015 | 7.859 | 7.884 | 7.749 | 7.844 | 310,603 | -0.01(-0.13%) |
Sep 29, 2015 | 7.884 | 7.884 | 7.844 | 7.854 | 153,001 | -0.02(-0.25%) |
Sep 28, 2015 | 7.884 | 7.919 | 7.848 | 7.874 | 148,729 | -0.04(-0.44%) |
Sep 25, 2015 | 7.909 | 7.939 | 7.904 | 7.909 | 196,827 | +0.02(+0.19%) |
Sep 24, 2015 | 7.884 | 7.899 | 7.864 | 7.894 | 145,131 | -0.02(-0.25%) |
Sep 23, 2015 | 7.949 | 7.994 | 7.894 | 7.914 | 295,693 | -0.04(-0.44%) |
Sep 22, 2015 | 7.889 | 7.949 | 7.889 | 7.949 | 183,694 | -0.01(-0.13%) |
Sep 21, 2015 | 7.969 | 7.999 | 7.934 | 7.959 | 196,224 | -0.01(-0.13%) |
Sep 18, 2015 | 7.869 | 7.979 | 7.869 | 7.969 | 305,946 | +0.04(+0.50%) |
Sep 17, 2015 | 7.864 | 7.939 | 7.864 | 7.929 | 264,916 | +0.03(+0.32%) |
Sep 16, 2015 | 7.854 | 7.919 | 7.839 | 7.904 | 348,317 | +0.04(+0.56%) |
Sep 15, 2015 | 7.816 | 7.875 | 7.781 | 7.860 | 360,210 | +0.00(+0.00%) |
Sep 14, 2015 | 7.935 | 7.940 | 7.796 | 7.860 | 395,721 | -0.08(-1.06%) |
Sep 11, 2015 | 7.925 | 7.985 | 7.900 | 7.945 | 531,756 | +0.02(+0.25%) |
Sep 10, 2015 | 7.860 | 8.047 | 7.821 | 7.925 | 1,107,013 | -0.02(-0.31%) |
Sep 09, 2015 | 8.318 | 8.318 | 7.870 | 7.950 | 797,026 | -0.37(-4.48%) |
Sep 08, 2015 | 8.313 | 8.338 | 8.233 | 8.323 | 31,457 | +0.01(+0.18%) |
Sep 04, 2015 | 8.253 | 8.308 | 8.308 | 8.308 | 32,584 | +0.00(+0.06%) |
Sep 03, 2015 | 8.293 | 8.315 | 8.275 | 8.303 | 34,559 | +0.05(+0.66%) |
Sep 02, 2015 | 8.213 | 8.258 | 8.178 | 8.248 | 68,726 | +0.03(+0.42%) |
Sep 01, 2015 | 8.253 | 8.362 | 8.164 | 8.213 | 189,600 | -0.05(-0.66%) |
Aug 31, 2015 | 8.318 | 8.362 | 8.258 | 8.268 | 98,822 | -0.04(-0.48%) |
Aug 28, 2015 | 8.258 | 8.372 | 8.243 | 8.308 | 99,140 | -0.03(-0.42%) |
Aug 27, 2015 | 8.258 | 8.407 | 8.218 | 8.343 | 97,499 | +0.12(+1.51%) |
Aug 26, 2015 | 8.288 | 8.328 | 8.178 | 8.218 | 92,643 | -0.01(-0.12%) |
Aug 25, 2015 | 8.164 | 8.248 | 8.089 | 8.228 | 100,886 | +0.16(+2.03%) |
Aug 24, 2015 | 8.183 | 8.402 | 7.661 | 8.064 | 257,510 | -0.42(-4.98%) |
Aug 21, 2015 | 8.457 | 8.616 | 8.457 | 8.487 | 140,928 | +0.06(+0.71%) |
Aug 20, 2015 | 8.701 | 8.765 | 8.427 | 8.427 | 143,805 | -0.28(-3.25%) |
Aug 19, 2015 | 8.740 | 8.763 | 8.686 | 8.710 | 33,821 | -0.06(-0.68%) |
Aug 18, 2015 | 8.715 | 8.770 | 8.701 | 8.770 | 68,668 | +0.08(+0.92%) |
Aug 17, 2015 | 8.785 | 8.785 | 8.691 | 8.691 | 32,564 | -0.10(-1.09%) |
Aug 14, 2015 | 8.791 | 8.806 | 8.717 | 8.786 | 59,517 | +0.01(+0.11%) |
Aug 13, 2015 | 8.717 | 8.776 | 8.658 | 8.776 | 52,691 | +0.03(+0.34%) |
Aug 12, 2015 | 8.658 | 8.747 | 8.628 | 8.747 | 65,142 | +0.05(+0.63%) |
Aug 11, 2015 | 8.618 | 8.692 | 8.574 | 8.692 | 56,101 | +0.06(+0.69%) |
Aug 10, 2015 | 8.702 | 8.712 | 8.633 | 8.633 | 66,200 | -0.02(-0.29%) |
Aug 07, 2015 | 8.727 | 8.757 | 8.628 | 8.658 | 109,962 | -0.11(-1.30%) |
Aug 06, 2015 | 8.870 | 8.895 | 8.722 | 8.771 | 88,898 | -0.09(-1.06%) |
Aug 05, 2015 | 8.841 | 8.895 | 8.761 | 8.865 | 131,405 | +0.04(+0.50%) |
Aug 04, 2015 | 8.831 | 8.900 | 8.806 | 8.821 | 53,945 | -0.05(-0.61%) |