Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.726 | 7.757 | 7.757 | 7.757 | 495,300 | +0.02(+0.20%) |
Dec 30, 2015 | 7.680 | 7.747 | 7.639 | 7.742 | 238,716 | +0.05(+0.60%) |
Dec 29, 2015 | 7.680 | 7.719 | 7.670 | 7.696 | 390,279 | +0.01(+0.07%) |
Dec 28, 2015 | 7.716 | 7.760 | 7.649 | 7.690 | 251,333 | -0.04(-0.53%) |
Dec 24, 2015 | 7.721 | 7.731 | 7.731 | 7.731 | 120,700 | +0.00(+0.00%) |
Dec 23, 2015 | 7.706 | 7.747 | 7.706 | 7.731 | 215,664 | +0.04(+0.53%) |
Dec 22, 2015 | 7.655 | 7.711 | 7.639 | 7.690 | 195,184 | +0.04(+0.47%) |
Dec 21, 2015 | 7.614 | 7.680 | 7.609 | 7.655 | 187,690 | +0.04(+0.54%) |
Dec 18, 2015 | 7.619 | 7.690 | 7.588 | 7.614 | 265,808 | -0.06(-0.73%) |
Dec 17, 2015 | 7.614 | 7.680 | 7.589 | 7.670 | 243,054 | +0.05(+0.67%) |
Dec 16, 2015 | 7.578 | 7.629 | 7.501 | 7.619 | 193,917 | +0.08(+1.06%) |
Dec 15, 2015 | 7.438 | 7.564 | 7.422 | 7.539 | 252,761 | +0.12(+1.57%) |
Dec 14, 2015 | 7.498 | 7.539 | 7.382 | 7.422 | 269,388 | -0.11(-1.41%) |
Dec 11, 2015 | 7.590 | 7.590 | 7.478 | 7.529 | 310,298 | -0.08(-1.07%) |
Dec 10, 2015 | 7.640 | 7.655 | 7.590 | 7.610 | 174,412 | -0.06(-0.73%) |
Dec 09, 2015 | 7.645 | 7.691 | 7.635 | 7.666 | 158,288 | +0.00(+0.00%) |
Dec 08, 2015 | 7.620 | 7.676 | 7.620 | 7.666 | 153,133 | -0.01(-0.13%) |
Dec 07, 2015 | 7.716 | 7.716 | 7.635 | 7.676 | 191,157 | -0.05(-0.59%) |
Dec 04, 2015 | 7.701 | 7.736 | 7.701 | 7.721 | 194,511 | +0.01(+0.13%) |
Dec 03, 2015 | 7.691 | 7.726 | 7.681 | 7.711 | 210,256 | +0.01(+0.13%) |
Dec 02, 2015 | 7.731 | 7.777 | 7.691 | 7.701 | 520,657 | -0.05(-0.59%) |
Dec 01, 2015 | 7.721 | 7.767 | 7.715 | 7.747 | 215,230 | +0.02(+0.20%) |
Nov 30, 2015 | 7.721 | 7.747 | 7.706 | 7.731 | 90,961 | +0.00(+0.00%) |
Nov 27, 2015 | 7.726 | 7.752 | 7.696 | 7.731 | 62,392 | +0.02(+0.20%) |
Nov 25, 2015 | 7.666 | 7.716 | 7.716 | 7.716 | 201,522 | +0.03(+0.40%) |
Nov 24, 2015 | 7.645 | 7.686 | 7.625 | 7.686 | 156,241 | +0.02(+0.26%) |
Nov 23, 2015 | 7.681 | 7.693 | 7.655 | 7.666 | 116,217 | +0.00(+0.00%) |
Nov 20, 2015 | 7.701 | 7.701 | 7.605 | 7.666 | 264,637 | -0.04(-0.53%) |
Nov 19, 2015 | 7.696 | 7.721 | 7.660 | 7.706 | 203,422 | +0.01(+0.07%) |
Nov 18, 2015 | 7.686 | 7.736 | 7.671 | 7.701 | 194,641 | +0.01(+0.07%) |
Nov 17, 2015 | 7.736 | 7.736 | 7.676 | 7.696 | 126,986 | -0.05(-0.59%) |
Nov 16, 2015 | 7.706 | 7.742 | 7.701 | 7.742 | 88,786 | +0.05(+0.66%) |
Nov 13, 2015 | 7.696 | 7.731 | 7.660 | 7.691 | 250,432 | +0.00(+0.05%) |
Nov 12, 2015 | 7.692 | 7.727 | 7.652 | 7.687 | 137,049 | -0.02(-0.26%) |
Nov 11, 2015 | 7.697 | 7.737 | 7.672 | 7.707 | 149,429 | -0.01(-0.07%) |
Nov 10, 2015 | 7.692 | 7.732 | 7.647 | 7.712 | 139,750 | -0.02(-0.20%) |
Nov 09, 2015 | 7.762 | 7.783 | 7.677 | 7.727 | 193,149 | -0.07(-0.84%) |
Nov 06, 2015 | 7.773 | 7.808 | 7.742 | 7.793 | 212,625 | -0.02(-0.19%) |
Nov 05, 2015 | 7.788 | 7.808 | 7.747 | 7.808 | 156,820 | +0.03(+0.32%) |
Nov 04, 2015 | 7.813 | 7.813 | 7.752 | 7.783 | 175,589 | -0.03(-0.32%) |
Nov 03, 2015 | 7.823 | 7.838 | 7.788 | 7.808 | 125,146 | -0.02(-0.19%) |
Nov 02, 2015 | 7.788 | 7.838 | 7.788 | 7.823 | 148,203 | +0.01(+0.06%) |
Oct 30, 2015 | 7.813 | 7.838 | 7.752 | 7.818 | 265,926 | -0.01(-0.13%) |
Oct 29, 2015 | 7.808 | 7.828 | 7.778 | 7.828 | 148,457 | +0.00(+0.00%) |
Oct 28, 2015 | 7.798 | 7.843 | 7.793 | 7.828 | 196,083 | +0.01(+0.13%) |
Oct 27, 2015 | 7.768 | 7.818 | 7.757 | 7.818 | 304,084 | +0.02(+0.19%) |
Oct 26, 2015 | 7.843 | 7.858 | 7.769 | 7.803 | 219,679 | -0.06(-0.77%) |
Oct 23, 2015 | 7.858 | 7.868 | 7.843 | 7.863 | 138,620 | +0.02(+0.26%) |
Oct 22, 2015 | 7.813 | 7.863 | 7.793 | 7.843 | 161,038 | +0.02(+0.19%) |
Oct 21, 2015 | 7.803 | 7.833 | 7.803 | 7.828 | 122,164 | +0.00(+0.00%) |
Oct 20, 2015 | 7.853 | 7.866 | 7.778 | 7.828 | 225,479 | -0.01(-0.13%) |
Oct 19, 2015 | 7.818 | 7.868 | 7.803 | 7.838 | 137,033 | +0.04(+0.52%) |
Oct 16, 2015 | 7.773 | 7.813 | 7.762 | 7.798 | 130,247 | +0.02(+0.31%) |
Oct 15, 2015 | 7.769 | 7.824 | 7.749 | 7.774 | 214,404 | -0.03(-0.38%) |
Oct 14, 2015 | 7.759 | 7.864 | 7.749 | 7.804 | 252,785 | +0.00(+0.00%) |
Oct 13, 2015 | 7.829 | 7.864 | 7.779 | 7.804 | 149,237 | -0.02(-0.26%) |
Oct 12, 2015 | 7.904 | 7.919 | 7.774 | 7.824 | 770,302 | -0.10(-1.20%) |
Oct 09, 2015 | 7.859 | 7.949 | 7.859 | 7.919 | 289,502 | +0.04(+0.51%) |
Oct 08, 2015 | 7.759 | 7.894 | 7.729 | 7.879 | 351,563 | +0.12(+1.55%) |
Oct 07, 2015 | 7.759 | 7.794 | 7.689 | 7.759 | 197,048 | +0.01(+0.19%) |
Oct 06, 2015 | 7.759 | 7.809 | 7.744 | 7.744 | 192,454 | -0.04(-0.45%) |
Oct 05, 2015 | 7.769 | 7.804 | 7.719 | 7.779 | 210,062 | +0.03(+0.39%) |
Oct 02, 2015 | 7.684 | 7.754 | 7.674 | 7.749 | 113,252 | +0.00(+0.00%) |