Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.195 | 7.231 | 7.111 | 7.123 | 229,928 | -0.08(-1.17%) |
Nov 27, 2015 | 7.147 | 7.243 | 7.075 | 7.207 | 31,127 | +0.03(+0.42%) |
Nov 25, 2015 | 7.219 | 7.177 | 7.177 | 7.177 | 51,741 | -0.08(-1.08%) |
Nov 24, 2015 | 7.333 | 7.375 | 7.165 | 7.255 | 83,672 | -0.08(-1.07%) |
Nov 23, 2015 | 7.279 | 7.477 | 7.273 | 7.333 | 35,278 | +0.04(+0.58%) |
Nov 20, 2015 | 7.213 | 7.357 | 7.213 | 7.291 | 44,879 | +0.08(+1.08%) |
Nov 19, 2015 | 7.123 | 7.237 | 7.114 | 7.213 | 79,811 | +0.06(+0.84%) |
Nov 18, 2015 | 7.111 | 7.261 | 7.099 | 7.153 | 94,614 | +0.04(+0.51%) |
Nov 17, 2015 | 7.075 | 7.177 | 7.033 | 7.117 | 34,982 | +0.03(+0.42%) |
Nov 16, 2015 | 7.129 | 7.195 | 7.033 | 7.087 | 102,949 | -0.05(-0.76%) |
Nov 13, 2015 | 7.165 | 7.213 | 7.093 | 7.141 | 31,237 | -0.01(-0.17%) |
Nov 12, 2015 | 7.189 | 7.261 | 7.153 | 7.153 | 45,766 | -0.10(-1.33%) |
Nov 11, 2015 | 7.249 | 7.339 | 7.165 | 7.249 | 75,611 | +0.01(+0.17%) |
Nov 10, 2015 | 7.634 | 7.646 | 7.213 | 7.237 | 114,000 | -0.45(-5.86%) |
Nov 09, 2015 | 7.754 | 7.814 | 7.688 | 7.688 | 54,210 | -0.10(-1.24%) |
Nov 06, 2015 | 7.790 | 7.910 | 7.670 | 7.784 | 22,920 | -0.04(-0.54%) |
Nov 05, 2015 | 7.814 | 7.904 | 7.724 | 7.826 | 26,326 | +0.01(+0.15%) |
Nov 04, 2015 | 7.850 | 7.874 | 7.760 | 7.814 | 44,477 | -0.07(-0.84%) |
Nov 03, 2015 | 7.844 | 8.066 | 7.844 | 7.880 | 34,807 | -0.01(-0.15%) |
Nov 02, 2015 | 7.880 | 7.958 | 7.868 | 7.892 | 45,580 | +0.08(+1.08%) |
Oct 30, 2015 | 7.946 | 7.952 | 7.808 | 7.808 | 75,814 | -0.11(-1.37%) |
Oct 29, 2015 | 7.958 | 8.060 | 7.898 | 7.916 | 25,050 | -0.06(-0.75%) |
Oct 28, 2015 | 8.066 | 8.066 | 7.802 | 7.976 | 132,405 | -0.07(-0.82%) |
Oct 27, 2015 | 8.078 | 8.175 | 8.030 | 8.042 | 43,216 | -0.16(-1.91%) |
Oct 26, 2015 | 8.223 | 8.271 | 8.175 | 8.199 | 46,189 | -0.05(-0.66%) |
Oct 23, 2015 | 8.138 | 8.319 | 8.096 | 8.253 | 31,477 | +0.17(+2.16%) |
Oct 22, 2015 | 7.736 | 8.163 | 7.736 | 8.078 | 87,504 | +0.31(+3.94%) |
Oct 21, 2015 | 7.820 | 7.916 | 7.766 | 7.772 | 32,794 | -0.05(-0.69%) |
Oct 20, 2015 | 7.874 | 8.012 | 7.721 | 7.826 | 18,916 | -0.04(-0.46%) |
Oct 19, 2015 | 7.886 | 7.898 | 7.772 | 7.862 | 35,516 | -0.09(-1.13%) |
Oct 16, 2015 | 7.928 | 7.964 | 7.820 | 7.952 | 23,348 | -0.02(-0.30%) |
Oct 15, 2015 | 7.820 | 7.994 | 7.622 | 7.976 | 102,806 | +0.13(+1.61%) |
Oct 14, 2015 | 7.880 | 7.916 | 7.826 | 7.850 | 12,842 | -0.07(-0.91%) |
Oct 13, 2015 | 7.850 | 7.940 | 7.814 | 7.922 | 26,805 | -0.03(-0.38%) |
Oct 12, 2015 | 8.024 | 8.066 | 7.850 | 7.952 | 47,182 | -0.11(-1.42%) |
Oct 09, 2015 | 8.144 | 8.217 | 8.012 | 8.066 | 22,203 | -0.05(-0.67%) |
Oct 08, 2015 | 7.796 | 8.187 | 7.796 | 8.120 | 53,354 | +0.26(+3.29%) |
Oct 07, 2015 | 7.880 | 8.175 | 7.766 | 7.862 | 171,204 | -0.05(-0.68%) |
Oct 06, 2015 | 7.874 | 8.030 | 7.730 | 7.916 | 50,644 | +0.01(+0.15%) |
Oct 05, 2015 | 7.718 | 8.012 | 7.670 | 7.904 | 36,779 | +0.19(+2.41%) |
Oct 02, 2015 | 7.393 | 7.718 | 7.393 | 7.718 | 57,316 | +0.32(+4.31%) |
Oct 01, 2015 | 7.435 | 7.513 | 7.351 | 7.399 | 34,661 | -0.04(-0.48%) |
Sep 30, 2015 | 7.375 | 7.507 | 7.327 | 7.435 | 51,782 | +0.13(+1.81%) |
Sep 29, 2015 | 7.327 | 7.405 | 7.123 | 7.303 | 249,257 | -0.08(-1.14%) |
Sep 28, 2015 | 7.483 | 7.495 | 7.363 | 7.387 | 58,863 | -0.10(-1.29%) |
Sep 25, 2015 | 7.567 | 7.610 | 7.483 | 7.483 | 33,638 | -0.09(-1.19%) |
Sep 24, 2015 | 7.531 | 7.646 | 7.459 | 7.573 | 70,301 | +0.21(+2.86%) |
Sep 23, 2015 | 7.712 | 7.718 | 7.363 | 7.363 | 30,137 | -0.33(-4.30%) |
Sep 22, 2015 | 7.814 | 7.844 | 7.561 | 7.694 | 128,708 | -0.13(-1.69%) |
Sep 21, 2015 | 7.934 | 7.940 | 7.814 | 7.826 | 38,245 | -0.06(-0.76%) |
Sep 18, 2015 | 7.964 | 8.150 | 7.886 | 7.886 | 54,843 | -0.14(-1.80%) |
Sep 17, 2015 | 8.030 | 8.096 | 7.976 | 8.030 | 151,182 | +0.01(+0.07%) |
Sep 16, 2015 | 8.024 | 8.108 | 8.006 | 8.024 | 21,338 | +0.00(+0.00%) |
Sep 15, 2015 | 8.012 | 8.054 | 8.003 | 8.024 | 31,467 | +0.00(+0.00%) |
Sep 14, 2015 | 8.301 | 8.301 | 7.994 | 8.024 | 26,975 | -0.27(-3.26%) |
Sep 11, 2015 | 8.415 | 8.415 | 8.265 | 8.295 | 31,788 | -0.08(-1.00%) |
Sep 10, 2015 | 8.469 | 8.469 | 8.265 | 8.379 | 68,414 | -0.13(-1.55%) |
Sep 09, 2015 | 8.355 | 8.535 | 8.355 | 8.511 | 32,773 | +0.16(+1.94%) |
Sep 08, 2015 | 8.439 | 8.439 | 8.319 | 8.349 | 47,400 | +0.01(+0.07%) |
Sep 04, 2015 | 8.433 | 8.343 | 8.343 | 8.343 | 31,943 | -0.06(-0.72%) |
Sep 03, 2015 | 8.349 | 8.403 | 8.307 | 8.403 | 67,988 | +0.04(+0.43%) |
Sep 02, 2015 | 8.409 | 8.469 | 8.337 | 8.367 | 39,113 | +0.06(+0.72%) |