Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.441 | 8.441 | 8.151 | 8.230 | 465,439 | -0.18(-2.16%) |
Oct 29, 2015 | 8.455 | 8.528 | 8.354 | 8.412 | 468,032 | -0.04(-0.51%) |
Oct 28, 2015 | 8.368 | 8.455 | 8.346 | 8.455 | 887,627 | +0.08(+0.95%) |
Oct 27, 2015 | 8.281 | 8.419 | 8.245 | 8.375 | 737,681 | +0.07(+0.87%) |
Oct 26, 2015 | 8.325 | 8.332 | 8.194 | 8.303 | 621,447 | +0.04(+0.44%) |
Oct 23, 2015 | 8.303 | 8.506 | 8.180 | 8.267 | 900,441 | +0.15(+1.79%) |
Oct 22, 2015 | 7.969 | 8.462 | 7.737 | 8.122 | 1,374,403 | +0.51(+6.77%) |
Oct 21, 2015 | 7.752 | 7.777 | 7.607 | 7.607 | 185,101 | -0.14(-1.78%) |
Oct 20, 2015 | 7.628 | 7.773 | 7.592 | 7.744 | 305,324 | +0.10(+1.33%) |
Oct 19, 2015 | 7.570 | 7.701 | 7.570 | 7.643 | 351,798 | +0.02(+0.29%) |
Oct 16, 2015 | 7.665 | 7.665 | 7.549 | 7.621 | 247,932 | -0.01(-0.10%) |
Oct 15, 2015 | 7.440 | 7.636 | 7.440 | 7.628 | 319,467 | +0.22(+2.94%) |
Oct 14, 2015 | 7.592 | 7.628 | 7.404 | 7.411 | 260,973 | -0.20(-2.57%) |
Oct 13, 2015 | 7.636 | 7.759 | 7.592 | 7.607 | 167,037 | -0.09(-1.13%) |
Oct 12, 2015 | 7.650 | 7.737 | 7.607 | 7.694 | 317,570 | +0.07(+0.95%) |
Oct 09, 2015 | 7.781 | 7.781 | 7.599 | 7.621 | 326,896 | -0.13(-1.68%) |
Oct 08, 2015 | 7.628 | 7.752 | 7.621 | 7.752 | 553,949 | +0.07(+0.85%) |
Oct 07, 2015 | 7.512 | 7.694 | 7.498 | 7.686 | 838,759 | +0.16(+2.12%) |
Oct 06, 2015 | 7.534 | 7.607 | 7.411 | 7.527 | 563,715 | -0.04(-0.48%) |
Oct 05, 2015 | 7.411 | 7.599 | 7.382 | 7.563 | 526,326 | +0.17(+2.36%) |
Oct 02, 2015 | 7.353 | 7.396 | 7.150 | 7.389 | 558,117 | -0.01(-0.20%) |
Oct 01, 2015 | 7.331 | 7.447 | 7.273 | 7.404 | 446,095 | +0.05(+0.69%) |
Sep 30, 2015 | 7.382 | 7.425 | 7.309 | 7.353 | 446,080 | +0.01(+0.20%) |
Sep 29, 2015 | 7.396 | 7.476 | 7.331 | 7.338 | 433,534 | -0.08(-1.08%) |
Sep 28, 2015 | 7.483 | 7.549 | 7.418 | 7.418 | 478,045 | -0.09(-1.16%) |
Sep 25, 2015 | 7.512 | 7.618 | 7.483 | 7.505 | 508,758 | +0.06(+0.78%) |
Sep 24, 2015 | 7.338 | 7.469 | 7.302 | 7.447 | 554,256 | +0.09(+1.28%) |
Sep 23, 2015 | 7.324 | 7.382 | 7.284 | 7.353 | 593,960 | +0.00(+0.00%) |
Sep 22, 2015 | 7.382 | 7.404 | 7.317 | 7.353 | 533,435 | -0.07(-0.98%) |
Sep 21, 2015 | 7.353 | 7.433 | 7.317 | 7.425 | 670,438 | +0.11(+1.49%) |
Sep 18, 2015 | 7.346 | 7.418 | 7.317 | 7.317 | 899,983 | -0.13(-1.75%) |
Sep 17, 2015 | 7.578 | 7.621 | 7.411 | 7.447 | 609,240 | -0.12(-1.63%) |
Sep 16, 2015 | 7.701 | 7.744 | 7.570 | 7.570 | 566,235 | -0.15(-1.88%) |
Sep 15, 2015 | 7.679 | 7.730 | 7.650 | 7.715 | 427,551 | +0.05(+0.66%) |
Sep 14, 2015 | 7.657 | 7.701 | 7.607 | 7.665 | 301,353 | +0.01(+0.19%) |
Sep 11, 2015 | 7.556 | 7.665 | 7.534 | 7.650 | 683,591 | +0.04(+0.48%) |
Sep 10, 2015 | 7.578 | 7.665 | 7.570 | 7.614 | 504,040 | +0.04(+0.48%) |
Sep 09, 2015 | 7.737 | 7.737 | 7.570 | 7.578 | 491,821 | -0.09(-1.14%) |
Sep 08, 2015 | 7.657 | 7.686 | 7.614 | 7.665 | 406,005 | +0.10(+1.29%) |
Sep 04, 2015 | 7.549 | 7.567 | 7.567 | 7.567 | 313,457 | -0.03(-0.43%) |
Sep 03, 2015 | 7.643 | 7.872 | 7.454 | 7.599 | 725,168 | +0.25(+3.46%) |
Sep 02, 2015 | 7.396 | 7.447 | 7.288 | 7.346 | 989,064 | +0.02(+0.30%) |
Sep 01, 2015 | 7.541 | 7.650 | 7.309 | 7.324 | 796,863 | -0.33(-4.27%) |
Aug 31, 2015 | 7.607 | 7.665 | 7.592 | 7.650 | 343,373 | +0.03(+0.38%) |
Aug 28, 2015 | 7.592 | 7.679 | 7.563 | 7.621 | 466,749 | +0.01(+0.10%) |
Aug 27, 2015 | 7.708 | 7.744 | 7.596 | 7.614 | 521,449 | -0.03(-0.38%) |
Aug 26, 2015 | 7.578 | 7.694 | 7.476 | 7.643 | 420,895 | +0.19(+2.53%) |
Aug 25, 2015 | 7.628 | 7.628 | 7.447 | 7.454 | 558,791 | -0.03(-0.39%) |
Aug 24, 2015 | 7.527 | 7.701 | 7.360 | 7.483 | 652,535 | -0.32(-4.13%) |
Aug 21, 2015 | 7.759 | 7.915 | 7.694 | 7.806 | 592,527 | -0.08(-0.97%) |
Aug 20, 2015 | 7.882 | 7.926 | 7.795 | 7.882 | 377,779 | -0.04(-0.55%) |
Aug 19, 2015 | 7.839 | 7.998 | 7.810 | 7.926 | 607,342 | +0.02(+0.28%) |
Aug 18, 2015 | 7.904 | 7.977 | 7.831 | 7.904 | 536,113 | +0.02(+0.28%) |
Aug 17, 2015 | 7.846 | 7.948 | 7.744 | 7.882 | 325,232 | +0.05(+0.65%) |
Aug 14, 2015 | 7.737 | 7.847 | 7.686 | 7.831 | 274,407 | +0.06(+0.75%) |
Aug 13, 2015 | 7.831 | 7.911 | 7.766 | 7.773 | 290,001 | -0.01(-0.19%) |
Aug 12, 2015 | 7.991 | 7.998 | 7.752 | 7.788 | 455,376 | -0.25(-3.16%) |
Aug 11, 2015 | 8.056 | 8.093 | 7.980 | 8.042 | 323,559 | -0.04(-0.54%) |
Aug 10, 2015 | 8.136 | 8.216 | 8.071 | 8.085 | 281,632 | +0.01(+0.18%) |
Aug 07, 2015 | 8.006 | 8.164 | 7.988 | 8.071 | 641,782 | -0.01(-0.18%) |
Aug 06, 2015 | 8.151 | 8.151 | 8.013 | 8.085 | 206,324 | -0.03(-0.36%) |
Aug 05, 2015 | 8.122 | 8.238 | 8.071 | 8.114 | 255,988 | +0.04(+0.54%) |
Aug 04, 2015 | 8.013 | 8.150 | 8.013 | 8.071 | 432,933 | +0.04(+0.54%) |