Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.108 | 8.140 | 8.056 | 8.126 | 603,015 | +0.03(+0.40%) |
Nov 27, 2015 | 8.094 | 8.098 | 8.056 | 8.094 | 94,040 | +0.04(+0.46%) |
Nov 25, 2015 | 8.070 | 8.056 | 8.056 | 8.056 | 233,520 | -0.00(-0.06%) |
Nov 24, 2015 | 8.010 | 8.066 | 7.972 | 8.061 | 292,450 | +0.02(+0.29%) |
Nov 23, 2015 | 7.958 | 8.052 | 7.926 | 8.038 | 360,270 | +0.09(+1.12%) |
Nov 20, 2015 | 7.935 | 7.972 | 7.909 | 7.949 | 276,603 | +0.02(+0.29%) |
Nov 19, 2015 | 7.930 | 7.935 | 7.856 | 7.926 | 279,855 | +0.00(+0.00%) |
Nov 18, 2015 | 7.944 | 7.944 | 7.856 | 7.926 | 279,339 | +0.03(+0.41%) |
Nov 17, 2015 | 7.954 | 7.954 | 7.856 | 7.893 | 253,600 | -0.02(-0.29%) |
Nov 16, 2015 | 7.818 | 7.935 | 7.814 | 7.916 | 184,106 | +0.07(+0.89%) |
Nov 13, 2015 | 7.790 | 7.870 | 7.748 | 7.846 | 177,672 | +0.04(+0.48%) |
Nov 12, 2015 | 7.823 | 7.856 | 7.762 | 7.809 | 232,521 | -0.08(-1.01%) |
Nov 11, 2015 | 7.832 | 7.907 | 7.809 | 7.888 | 161,808 | +0.03(+0.42%) |
Nov 10, 2015 | 7.837 | 7.928 | 7.828 | 7.856 | 325,722 | -0.03(-0.41%) |
Nov 09, 2015 | 7.893 | 8.010 | 7.874 | 7.888 | 427,479 | -0.07(-0.88%) |
Nov 06, 2015 | 7.935 | 7.972 | 7.870 | 7.958 | 313,159 | +0.04(+0.47%) |
Nov 05, 2015 | 7.902 | 7.935 | 7.865 | 7.921 | 232,290 | +0.03(+0.35%) |
Nov 04, 2015 | 7.884 | 7.907 | 7.837 | 7.893 | 337,884 | +0.01(+0.12%) |
Nov 03, 2015 | 7.772 | 7.926 | 7.683 | 7.884 | 405,701 | +0.13(+1.62%) |
Nov 02, 2015 | 7.664 | 7.767 | 7.641 | 7.758 | 336,577 | +0.12(+1.53%) |
Oct 30, 2015 | 7.669 | 7.699 | 7.597 | 7.641 | 336,144 | +0.00(+0.00%) |
Oct 29, 2015 | 7.590 | 7.676 | 7.580 | 7.641 | 296,695 | +0.04(+0.55%) |
Oct 28, 2015 | 7.566 | 7.641 | 7.557 | 7.599 | 443,395 | -0.00(-0.06%) |
Oct 27, 2015 | 7.660 | 7.688 | 7.552 | 7.604 | 314,868 | -0.10(-1.27%) |
Oct 26, 2015 | 7.818 | 7.855 | 7.669 | 7.702 | 341,389 | -0.12(-1.49%) |
Oct 23, 2015 | 7.748 | 7.842 | 7.748 | 7.818 | 305,328 | +0.07(+0.96%) |
Oct 22, 2015 | 7.776 | 7.842 | 7.739 | 7.744 | 248,784 | -0.02(-0.30%) |
Oct 21, 2015 | 7.874 | 7.898 | 7.758 | 7.767 | 314,089 | -0.10(-1.30%) |
Oct 20, 2015 | 7.809 | 7.888 | 7.809 | 7.870 | 290,306 | +0.03(+0.42%) |
Oct 19, 2015 | 7.800 | 7.851 | 7.800 | 7.837 | 228,312 | +0.02(+0.30%) |
Oct 16, 2015 | 7.730 | 7.823 | 7.697 | 7.814 | 295,855 | +0.10(+1.27%) |
Oct 15, 2015 | 7.664 | 7.748 | 7.641 | 7.716 | 208,484 | +0.07(+0.92%) |
Oct 14, 2015 | 7.660 | 7.725 | 7.636 | 7.646 | 119,566 | -0.03(-0.37%) |
Oct 13, 2015 | 7.706 | 7.744 | 7.649 | 7.674 | 148,812 | -0.07(-0.96%) |
Oct 12, 2015 | 7.725 | 7.758 | 7.706 | 7.748 | 197,123 | +0.05(+0.67%) |
Oct 09, 2015 | 7.739 | 7.772 | 7.660 | 7.697 | 216,753 | -0.04(-0.48%) |
Oct 08, 2015 | 7.706 | 7.772 | 7.678 | 7.734 | 224,734 | +0.00(+0.06%) |
Oct 07, 2015 | 7.627 | 7.762 | 7.627 | 7.730 | 246,282 | +0.13(+1.66%) |
Oct 06, 2015 | 7.571 | 7.608 | 7.534 | 7.604 | 199,149 | +0.02(+0.31%) |
Oct 05, 2015 | 7.562 | 7.641 | 7.534 | 7.580 | 374,412 | +0.06(+0.74%) |
Oct 02, 2015 | 7.487 | 7.534 | 7.473 | 7.524 | 389,597 | -0.01(-0.12%) |
Oct 01, 2015 | 7.445 | 7.562 | 7.431 | 7.534 | 632,632 | +0.07(+1.00%) |
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%) |