Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.520 | 7.590 | 7.520 | 7.575 | 29,924 | +0.24(+3.20%) |
Nov 27, 2015 | 7.300 | 7.360 | 7.300 | 7.340 | 46,574 | +0.11(+1.52%) |
Nov 25, 2015 | 7.230 | 7.230 | 7.230 | 0 | +0.10(+1.40%) | |
Nov 24, 2015 | 7.200 | 7.210 | 7.130 | 7.130 | 110,637 | +0.08(+1.13%) |
Nov 23, 2015 | 7.050 | 7.050 | 29,923 | -0.01(-0.14%) | ||
Nov 20, 2015 | 7.120 | 7.160 | 7.060 | 7.060 | 55,545 | -0.18(-2.49%) |
Nov 19, 2015 | 7.280 | 7.290 | 7.240 | 7.240 | 44,464 | +0.06(+0.84%) |
Nov 18, 2015 | 7.145 | 7.190 | 7.110 | 7.180 | 32,901 | +0.05(+0.70%) |
Nov 17, 2015 | 7.120 | 7.170 | 7.084 | 7.130 | 195,065 | -0.01(-0.21%) |
Nov 16, 2015 | 7.090 | 7.160 | 7.090 | 7.145 | 28,767 | +0.11(+1.56%) |
Nov 13, 2015 | 7.070 | 7.090 | 7.030 | 7.035 | 47,726 | -0.09(-1.33%) |
Nov 12, 2015 | 7.180 | 7.190 | 7.110 | 7.130 | 84,919 | -0.12(-1.66%) |
Nov 11, 2015 | 7.310 | 7.320 | 7.250 | 7.250 | 15,157 | +0.03(+0.42%) |
Nov 10, 2015 | 7.280 | 7.280 | 7.200 | 7.220 | 71,200 | -0.21(-2.89%) |
Nov 09, 2015 | 7.505 | 7.530 | 7.410 | 7.435 | 19,680 | -0.12(-1.59%) |
Nov 06, 2015 | 7.590 | 7.630 | 7.520 | 7.555 | 16,566 | +0.10(+1.41%) |
Nov 05, 2015 | 7.540 | 7.560 | 7.420 | 7.450 | 31,031 | -0.09(-1.19%) |
Nov 04, 2015 | 7.640 | 7.640 | 7.530 | 7.540 | 56,084 | +0.08(+1.00%) |
Nov 03, 2015 | 7.360 | 7.480 | 7.360 | 7.465 | 33,556 | +0.05(+0.74%) |
Nov 02, 2015 | 7.400 | 7.410 | 7.360 | 7.410 | 14,926 | +0.02(+0.20%) |
Oct 30, 2015 | 7.420 | 7.440 | 7.380 | 7.395 | 10,037 | +0.04(+0.61%) |
Oct 29, 2015 | 7.260 | 7.350 | 7.260 | 7.350 | 23,331 | -0.03(-0.41%) |
Oct 28, 2015 | 7.410 | 7.460 | 7.330 | 7.380 | 17,616 | +0.06(+0.82%) |
Oct 27, 2015 | 7.350 | 7.350 | 7.270 | 7.320 | 47,464 | -0.15(-2.01%) |
Oct 26, 2015 | 7.343 | 7.490 | 7.343 | 7.470 | 10,129 | +0.13(+1.77%) |
Oct 23, 2015 | 7.350 | 7.435 | 7.320 | 7.340 | 32,703 | -0.52(-6.62%) |
Oct 22, 2015 | 7.820 | 7.870 | 7.820 | 7.860 | 50,649 | -0.05(-0.63%) |
Oct 21, 2015 | 8.000 | 8.000 | 7.910 | 7.910 | 8,366 | -0.16(-1.98%) |
Oct 20, 2015 | 8.060 | 8.100 | 8.040 | 8.070 | 15,524 | -0.04(-0.49%) |
Oct 19, 2015 | 8.060 | 8.130 | 8.060 | 8.110 | 15,196 | -0.07(-0.86%) |
Oct 16, 2015 | 8.250 | 8.250 | 8.140 | 8.180 | 18,971 | -0.08(-0.97%) |
Oct 15, 2015 | 8.080 | 8.260 | 8.080 | 8.260 | 20,895 | -0.11(-1.31%) |
Oct 14, 2015 | 8.360 | 8.430 | 8.350 | 8.370 | 11,023 | -0.09(-1.06%) |
Oct 13, 2015 | 8.380 | 8.460 | 8.380 | 8.460 | 13,397 | -0.09(-1.05%) |
Oct 12, 2015 | 8.580 | 8.580 | 8.480 | 8.550 | 16,652 | -0.07(-0.81%) |
Oct 09, 2015 | 8.630 | 8.690 | 8.610 | 8.620 | 12,142 | +0.17(+2.01%) |
Oct 08, 2015 | 8.290 | 8.450 | 8.290 | 8.450 | 12,877 | +0.14(+1.68%) |
Oct 07, 2015 | 8.290 | 8.310 | 8.240 | 8.310 | 33,965 | +0.44(+5.59%) |
Oct 06, 2015 | 7.820 | 7.910 | 7.820 | 7.870 | 38,408 | +0.00(+0.00%) |
Oct 05, 2015 | 7.820 | 7.870 | 7.805 | 7.870 | 17,929 | +0.06(+0.77%) |
Oct 02, 2015 | 7.740 | 7.810 | 7.740 | 7.810 | 32,349 | +0.09(+1.17%) |
Oct 01, 2015 | 7.730 | 7.780 | 7.710 | 7.720 | 64,914 | +0.03(+0.39%) |
Sep 30, 2015 | 7.740 | 7.740 | 7.620 | 7.690 | 43,731 | +0.14(+1.85%) |
Sep 29, 2015 | 7.530 | 7.600 | 7.520 | 7.550 | 112,707 | +0.13(+1.75%) |
Sep 28, 2015 | 7.515 | 7.530 | 7.420 | 7.420 | 41,960 | -0.14(-1.85%) |
Sep 25, 2015 | 7.590 | 7.600 | 7.510 | 7.560 | 19,986 | -0.11(-1.43%) |
Sep 24, 2015 | 7.610 | 7.670 | 7.590 | 7.670 | 25,199 | -0.09(-1.16%) |
Sep 23, 2015 | 7.850 | 7.850 | 7.750 | 7.760 | 45,376 | -0.10(-1.27%) |
Sep 22, 2015 | 7.870 | 7.910 | 7.790 | 7.860 | 71,664 | -0.10(-1.26%) |
Sep 21, 2015 | 8.080 | 8.080 | 7.960 | 7.960 | 26,557 | -0.06(-0.75%) |
Sep 18, 2015 | 8.110 | 8.120 | 8.000 | 8.020 | 15,051 | -0.16(-1.96%) |
Sep 17, 2015 | 8.200 | 8.310 | 8.140 | 8.180 | 10,960 | +0.00(+0.00%) |
Sep 16, 2015 | 8.086 | 8.180 | 8.080 | 8.180 | 20,503 | +0.06(+0.74%) |
Sep 15, 2015 | 8.100 | 8.180 | 8.060 | 8.120 | 75,192 | -0.09(-1.04%) |
Sep 14, 2015 | 8.200 | 8.220 | 8.170 | 8.205 | 15,204 | -0.14(-1.74%) |
Sep 11, 2015 | 8.280 | 8.350 | 8.260 | 8.350 | 28,294 | -0.07(-0.83%) |
Sep 10, 2015 | 8.340 | 8.420 | 8.320 | 8.420 | 67,769 | +0.08(+0.96%) |
Sep 09, 2015 | 8.430 | 8.460 | 8.330 | 8.340 | 36,137 | +0.08(+0.97%) |
Sep 08, 2015 | 8.230 | 8.260 | 8.170 | 8.260 | 24,619 | -0.03(-0.36%) |
Sep 04, 2015 | 8.290 | 8.290 | 8.290 | 0 | -0.13(-1.54%) | |
Sep 03, 2015 | 8.450 | 8.470 | 8.390 | 8.420 | 15,280 | -0.05(-0.59%) |
Sep 02, 2015 | 8.461 | 8.520 | 8.420 | 8.470 | 20,508 | +0.05(+0.59%) |