Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.670 | 7.950 | 7.630 | 7.650 | 5,383 | +0.11(+1.46%) |
Nov 27, 2015 | 7.660 | 7.850 | 7.540 | 7.540 | 2,949 | +0.03(+0.40%) |
Nov 25, 2015 | 7.510 | 7.510 | 7.510 | 0 | -0.08(-1.00%) | |
Nov 24, 2015 | 7.450 | 7.690 | 7.400 | 7.586 | 13,655 | -0.07(-0.97%) |
Nov 23, 2015 | 7.830 | 7.550 | 7.660 | 12,540 | -0.03(-0.39%) | |
Nov 20, 2015 | 7.930 | 8.060 | 7.690 | 7.690 | 852,771 | -0.10(-1.28%) |
Nov 19, 2015 | 7.995 | 8.130 | 7.790 | 7.790 | 9,487 | -0.12(-1.52%) |
Nov 18, 2015 | 7.800 | 7.910 | 7.700 | 7.910 | 2,658 | +0.04(+0.51%) |
Nov 17, 2015 | 7.730 | 7.870 | 7.590 | 7.870 | 3,182 | -0.04(-0.51%) |
Nov 16, 2015 | 7.730 | 7.910 | 7.560 | 7.910 | 5,382 | +0.11(+1.41%) |
Nov 13, 2015 | 7.530 | 7.800 | 7.470 | 7.800 | 16,338 | +0.09(+1.11%) |
Nov 12, 2015 | 7.810 | 7.810 | 7.700 | 7.714 | 3,846 | +0.09(+1.23%) |
Nov 11, 2015 | 7.730 | 7.830 | 7.620 | 7.620 | 2,143 | -0.17(-2.18%) |
Nov 10, 2015 | 7.670 | 7.910 | 7.620 | 7.790 | 3,871 | -0.27(-3.35%) |
Nov 09, 2015 | 7.810 | 8.060 | 7.790 | 8.060 | 3,196 | +0.02(+0.25%) |
Nov 06, 2015 | 8.010 | 8.070 | 7.740 | 8.040 | 6,301 | +0.09(+1.13%) |
Nov 05, 2015 | 7.730 | 7.950 | 7.670 | 7.950 | 4,132 | -0.04(-0.50%) |
Nov 04, 2015 | 7.740 | 7.990 | 7.690 | 7.990 | 3,038 | +0.17(+2.17%) |
Nov 03, 2015 | 7.760 | 8.010 | 7.680 | 7.820 | 9,180 | +0.15(+1.96%) |
Nov 02, 2015 | 7.750 | 8.010 | 7.670 | 7.670 | 3,457 | +0.09(+1.19%) |
Oct 30, 2015 | 7.800 | 7.920 | 7.580 | 7.580 | 4,100 | +0.20(+2.71%) |
Oct 29, 2015 | 7.555 | 7.720 | 7.380 | 7.380 | 4,078 | -0.19(-2.51%) |
Oct 28, 2015 | 7.693 | 7.900 | 7.570 | 7.570 | 4,500 | -0.02(-0.26%) |
Oct 27, 2015 | 7.695 | 7.920 | 7.590 | 7.590 | 5,484 | -0.21(-2.69%) |
Oct 26, 2015 | 7.856 | 7.910 | 7.800 | 7.800 | 5,097 | -0.20(-2.50%) |
Oct 23, 2015 | 8.160 | 8.160 | 7.860 | 8.000 | 5,390 | +0.20(+2.56%) |
Oct 22, 2015 | 7.780 | 7.980 | 7.780 | 7.800 | 16,885 | -0.04(-0.51%) |
Oct 21, 2015 | 7.890 | 8.150 | 7.840 | 7.840 | 4,311 | +0.04(+0.55%) |
Oct 20, 2015 | 7.960 | 7.960 | 7.740 | 7.797 | 10,334 | +0.10(+1.26%) |
Oct 19, 2015 | 7.930 | 7.930 | 7.700 | 7.700 | 3,474 | -0.16(-2.04%) |
Oct 16, 2015 | 7.820 | 7.960 | 7.660 | 7.860 | 10,432 | -0.24(-2.96%) |
Oct 15, 2015 | 8.250 | 8.270 | 8.010 | 8.100 | 4,472 | +0.20(+2.53%) |
Oct 14, 2015 | 8.040 | 8.110 | 7.790 | 7.900 | 11,537 | +0.09(+1.15%) |
Oct 13, 2015 | 7.820 | 8.140 | 7.810 | 7.810 | 10,259 | -0.18(-2.19%) |
Oct 12, 2015 | 7.780 | 8.070 | 7.770 | 7.985 | 4,359 | -0.20(-2.50%) |
Oct 09, 2015 | 8.025 | 8.190 | 8.025 | 8.190 | 9,412 | -0.03(-0.36%) |
Oct 08, 2015 | 8.045 | 8.350 | 8.045 | 8.220 | 10,588 | +0.02(+0.24%) |
Oct 07, 2015 | 8.150 | 8.300 | 8.150 | 8.200 | 7,105 | +0.10(+1.23%) |
Oct 06, 2015 | 8.200 | 8.200 | 8.000 | 8.100 | 8,262 | +0.08(+1.00%) |
Oct 05, 2015 | 8.010 | 8.150 | 7.940 | 8.020 | 6,054 | +0.41(+5.39%) |
Oct 02, 2015 | 7.810 | 7.850 | 7.610 | 7.610 | 5,155 | +0.10(+1.33%) |
Oct 01, 2015 | 7.780 | 7.780 | 7.510 | 7.510 | 3,506 | -0.21(-2.72%) |
Sep 30, 2015 | 7.720 | 7.860 | 7.720 | 7.720 | 9,902 | -0.20(-2.53%) |
Sep 29, 2015 | 7.780 | 7.920 | 7.590 | 7.920 | 4,417 | -0.11(-1.37%) |
Sep 28, 2015 | 7.795 | 8.030 | 7.760 | 8.030 | 4,405 | +0.26(+3.35%) |
Sep 25, 2015 | 7.915 | 8.030 | 7.700 | 7.770 | 8,730 | -0.05(-0.64%) |
Sep 24, 2015 | 7.600 | 7.820 | 7.600 | 7.820 | 10,099 | +0.01(+0.13%) |
Sep 23, 2015 | 7.825 | 7.960 | 7.660 | 7.810 | 3,196 | -0.09(-1.14%) |
Sep 22, 2015 | 7.750 | 7.900 | 7.530 | 7.900 | 10,037 | -0.13(-1.62%) |
Sep 21, 2015 | 7.990 | 8.100 | 7.870 | 8.030 | 5,849 | -0.08(-0.99%) |
Sep 18, 2015 | 7.850 | 8.130 | 7.780 | 8.110 | 5,480 | -0.03(-0.37%) |
Sep 17, 2015 | 7.920 | 8.140 | 7.900 | 8.140 | 11,413 | -0.04(-0.49%) |
Sep 16, 2015 | 7.960 | 8.180 | 7.890 | 8.180 | 5,455 | +0.23(+2.89%) |
Sep 15, 2015 | 7.820 | 8.050 | 7.740 | 7.950 | 10,942 | +0.01(+0.13%) |
Sep 14, 2015 | 7.890 | 8.170 | 7.840 | 7.940 | 16,171 | -0.27(-3.35%) |
Sep 11, 2015 | 8.080 | 8.215 | 8.080 | 8.215 | 7,004 | -0.11(-1.26%) |
Sep 10, 2015 | 8.180 | 8.340 | 8.010 | 8.320 | 3,237 | +0.39(+4.92%) |
Sep 09, 2015 | 8.010 | 8.173 | 7.930 | 7.930 | 8,756 | -0.19(-2.34%) |
Sep 08, 2015 | 7.950 | 8.240 | 7.950 | 8.120 | 17,625 | +0.28(+3.57%) |
Sep 04, 2015 | 7.840 | 7.840 | 7.840 | 0 | -0.16(-2.00%) | |
Sep 03, 2015 | 8.100 | 8.250 | 7.930 | 8.000 | 228,376 | -0.14(-1.78%) |
Sep 02, 2015 | 8.210 | 8.280 | 8.010 | 8.145 | 8,428 | +0.01(+0.18%) |