Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.445 | 7.501 | 7.422 | 7.459 | 930,783 | +0.04(+0.50%) |
Sep 29, 2015 | 7.664 | 7.716 | 7.417 | 7.422 | 1,081,813 | -0.21(-2.75%) |
Sep 28, 2015 | 7.786 | 7.823 | 7.594 | 7.632 | 757,736 | -0.19(-2.39%) |
Sep 25, 2015 | 7.800 | 7.874 | 7.706 | 7.818 | 448,470 | +0.07(+0.84%) |
Sep 24, 2015 | 7.781 | 7.828 | 7.739 | 7.753 | 553,275 | -0.07(-0.84%) |
Sep 23, 2015 | 7.842 | 7.907 | 7.790 | 7.818 | 377,906 | -0.02(-0.24%) |
Sep 22, 2015 | 7.809 | 7.874 | 7.753 | 7.837 | 251,981 | -0.01(-0.12%) |
Sep 21, 2015 | 7.860 | 7.907 | 7.804 | 7.846 | 191,713 | -0.01(-0.18%) |
Sep 18, 2015 | 7.818 | 7.860 | 7.781 | 7.860 | 413,990 | +0.03(+0.42%) |
Sep 17, 2015 | 7.912 | 7.954 | 7.809 | 7.828 | 280,243 | -0.11(-1.41%) |
Sep 16, 2015 | 7.954 | 7.964 | 7.884 | 7.940 | 224,380 | -0.00(-0.06%) |
Sep 15, 2015 | 7.935 | 7.996 | 7.907 | 7.944 | 204,126 | -0.01(-0.12%) |
Sep 14, 2015 | 7.954 | 7.972 | 7.930 | 7.954 | 225,449 | -0.00(-0.06%) |
Sep 11, 2015 | 7.935 | 7.963 | 7.930 | 7.958 | 226,945 | -0.00(-0.06%) |
Sep 10, 2015 | 8.075 | 8.098 | 7.940 | 7.963 | 380,108 | +0.02(+0.24%) |
Sep 09, 2015 | 8.038 | 8.098 | 7.944 | 7.944 | 495,380 | -0.05(-0.64%) |
Sep 08, 2015 | 8.024 | 8.075 | 7.921 | 7.996 | 527,376 | +0.03(+0.35%) |
Sep 04, 2015 | 7.874 | 7.968 | 7.968 | 7.968 | 474,538 | +0.07(+0.89%) |
Sep 03, 2015 | 7.935 | 7.996 | 7.884 | 7.898 | 551,547 | -0.07(-0.82%) |
Sep 02, 2015 | 7.856 | 7.996 | 7.846 | 7.963 | 522,661 | +0.14(+1.79%) |
Sep 01, 2015 | 7.736 | 7.855 | 7.695 | 7.823 | 907,168 | +0.14(+1.79%) |
Aug 31, 2015 | 7.612 | 7.695 | 7.580 | 7.686 | 336,635 | +0.06(+0.78%) |
Aug 28, 2015 | 7.594 | 7.658 | 7.557 | 7.626 | 351,394 | +0.03(+0.42%) |
Aug 27, 2015 | 7.589 | 7.727 | 7.530 | 7.594 | 523,466 | +0.05(+0.61%) |
Aug 26, 2015 | 7.452 | 7.585 | 7.452 | 7.548 | 554,912 | +0.10(+1.29%) |
Aug 25, 2015 | 7.626 | 7.626 | 7.447 | 7.452 | 1,006,417 | -0.10(-1.27%) |
Aug 24, 2015 | 7.420 | 7.612 | 7.338 | 7.548 | 1,044,751 | -0.02(-0.24%) |
Aug 21, 2015 | 7.567 | 7.598 | 7.516 | 7.567 | 546,949 | +0.02(+0.24%) |
Aug 20, 2015 | 7.544 | 7.608 | 7.544 | 7.548 | 191,280 | -0.05(-0.60%) |
Aug 19, 2015 | 7.594 | 7.631 | 7.525 | 7.594 | 216,927 | -0.02(-0.30%) |
Aug 18, 2015 | 7.571 | 7.640 | 7.571 | 7.617 | 130,510 | +0.04(+0.48%) |
Aug 17, 2015 | 7.534 | 7.667 | 7.518 | 7.580 | 338,301 | +0.02(+0.24%) |
Aug 14, 2015 | 7.580 | 7.599 | 7.507 | 7.562 | 236,817 | -0.05(-0.60%) |
Aug 13, 2015 | 7.562 | 7.667 | 7.539 | 7.608 | 186,555 | +0.04(+0.48%) |
Aug 12, 2015 | 7.502 | 7.587 | 7.434 | 7.571 | 331,945 | +0.01(+0.18%) |
Aug 11, 2015 | 7.516 | 7.594 | 7.507 | 7.557 | 243,421 | -0.03(-0.36%) |
Aug 10, 2015 | 7.640 | 7.658 | 7.557 | 7.585 | 218,453 | +0.07(+0.98%) |
Aug 07, 2015 | 7.603 | 7.686 | 7.502 | 7.512 | 371,598 | -0.10(-1.26%) |
Aug 06, 2015 | 7.420 | 7.658 | 7.383 | 7.608 | 386,532 | +0.25(+3.42%) |
Aug 05, 2015 | 7.466 | 7.507 | 7.351 | 7.356 | 328,709 | -0.10(-1.35%) |
Aug 04, 2015 | 7.393 | 7.484 | 7.393 | 7.457 | 305,123 | +0.05(+0.68%) |
Aug 03, 2015 | 7.420 | 7.447 | 7.356 | 7.406 | 266,136 | -0.06(-0.80%) |
Jul 31, 2015 | 7.411 | 7.489 | 7.402 | 7.466 | 197,911 | +0.05(+0.74%) |
Jul 30, 2015 | 7.388 | 7.493 | 7.383 | 7.411 | 203,452 | +0.04(+0.56%) |
Jul 29, 2015 | 7.347 | 7.388 | 7.347 | 7.370 | 278,433 | +0.02(+0.25%) |
Jul 28, 2015 | 7.360 | 7.443 | 7.338 | 7.351 | 478,361 | +0.01(+0.12%) |
Jul 27, 2015 | 7.351 | 7.388 | 7.338 | 7.342 | 406,642 | -0.01(-0.12%) |
Jul 24, 2015 | 7.360 | 7.397 | 7.338 | 7.351 | 311,496 | -0.01(-0.12%) |
Jul 23, 2015 | 7.379 | 7.440 | 7.360 | 7.360 | 317,507 | -0.02(-0.25%) |
Jul 22, 2015 | 7.374 | 7.420 | 7.360 | 7.379 | 367,557 | +0.00(+0.00%) |
Jul 21, 2015 | 7.420 | 7.489 | 7.370 | 7.379 | 507,532 | -0.05(-0.74%) |
Jul 20, 2015 | 7.493 | 7.498 | 7.420 | 7.434 | 173,626 | -0.07(-0.98%) |
Jul 17, 2015 | 7.557 | 7.589 | 7.475 | 7.507 | 280,784 | -0.07(-0.97%) |
Jul 16, 2015 | 7.544 | 7.612 | 7.544 | 7.580 | 341,296 | +0.02(+0.24%) |
Jul 15, 2015 | 7.557 | 7.589 | 7.534 | 7.562 | 237,756 | -0.01(-0.12%) |
Jul 14, 2015 | 7.489 | 7.580 | 7.489 | 7.571 | 355,946 | +0.06(+0.85%) |
Jul 13, 2015 | 7.452 | 7.534 | 7.434 | 7.507 | 327,262 | +0.10(+1.30%) |
Jul 10, 2015 | 7.466 | 7.480 | 7.397 | 7.411 | 431,490 | +0.02(+0.31%) |
Jul 09, 2015 | 7.374 | 7.461 | 7.374 | 7.388 | 658,378 | +0.01(+0.19%) |
Jul 08, 2015 | 7.411 | 7.415 | 7.360 | 7.374 | 729,097 | -0.04(-0.49%) |
Jul 07, 2015 | 7.489 | 7.493 | 7.296 | 7.411 | 867,164 | -0.09(-1.16%) |
Jul 06, 2015 | 7.507 | 7.530 | 7.457 | 7.498 | 291,705 | +0.01(+0.12%) |
Jul 02, 2015 | 7.443 | 7.489 | 7.489 | 7.489 | 268,108 | +0.01(+0.18%) |