Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.500 | 7.580 | 7.290 | 7.570 | 386,171 | +0.06(+0.80%) |
Sep 29, 2015 | 7.520 | 7.540 | 7.413 | 7.510 | 247,213 | -0.05(-0.66%) |
Sep 28, 2015 | 7.660 | 7.660 | 7.520 | 7.560 | 164,734 | -0.09(-1.18%) |
Sep 25, 2015 | 7.720 | 7.720 | 7.650 | 7.650 | 76,010 | -0.07(-0.91%) |
Sep 24, 2015 | 7.720 | 7.720 | 7.680 | 7.720 | 510,923 | -0.01(-0.13%) |
Sep 23, 2015 | 7.730 | 7.760 | 7.692 | 7.730 | 224,678 | +0.00(+0.00%) |
Sep 22, 2015 | 7.680 | 7.740 | 7.660 | 7.730 | 131,498 | +0.00(+0.00%) |
Sep 21, 2015 | 7.720 | 7.770 | 7.710 | 7.730 | 169,258 | -0.02(-0.32%) |
Sep 18, 2015 | 7.710 | 7.760 | 7.700 | 7.755 | 154,138 | +0.01(+0.19%) |
Sep 17, 2015 | 7.670 | 7.750 | 7.620 | 7.740 | 174,743 | +0.05(+0.65%) |
Sep 16, 2015 | 7.730 | 7.730 | 7.660 | 7.690 | 244,228 | -0.04(-0.52%) |
Sep 15, 2015 | 7.750 | 7.760 | 7.690 | 7.730 | 229,909 | +0.01(+0.13%) |
Sep 14, 2015 | 7.760 | 7.800 | 7.720 | 7.720 | 185,934 | -0.03(-0.39%) |
Sep 11, 2015 | 7.750 | 7.780 | 7.730 | 7.750 | 86,271 | -0.09(-1.15%) |
Sep 10, 2015 | 7.760 | 7.850 | 7.750 | 7.840 | 136,164 | +0.06(+0.77%) |
Sep 09, 2015 | 7.830 | 7.840 | 7.730 | 7.780 | 241,774 | -0.05(-0.64%) |
Sep 08, 2015 | 7.780 | 7.830 | 7.780 | 7.830 | 156,908 | +0.06(+0.77%) |
Sep 04, 2015 | 7.730 | 7.770 | 7.770 | 7.770 | 70,700 | -0.03(-0.38%) |
Sep 03, 2015 | 7.760 | 7.800 | 7.750 | 7.800 | 120,773 | +0.00(+0.00%) |
Sep 02, 2015 | 7.730 | 7.800 | 7.690 | 7.800 | 230,300 | +0.07(+0.91%) |
Sep 01, 2015 | 7.610 | 7.740 | 7.570 | 7.730 | 263,147 | +0.02(+0.26%) |
Aug 31, 2015 | 7.740 | 7.780 | 7.710 | 7.710 | 255,070 | -0.04(-0.58%) |
Aug 28, 2015 | 7.800 | 7.830 | 7.740 | 7.755 | 235,610 | -0.09(-1.21%) |
Aug 27, 2015 | 7.730 | 7.880 | 7.710 | 7.850 | 433,430 | +0.15(+1.95%) |
Aug 26, 2015 | 7.670 | 7.710 | 7.630 | 7.700 | 195,169 | +0.08(+1.05%) |
Aug 25, 2015 | 7.610 | 7.706 | 7.610 | 7.620 | 216,026 | +0.06(+0.79%) |
Aug 24, 2015 | 7.450 | 7.660 | 7.430 | 7.560 | 409,908 | -0.22(-2.83%) |
Aug 21, 2015 | 7.830 | 7.830 | 7.720 | 7.780 | 239,778 | -0.05(-0.64%) |
Aug 20, 2015 | 7.870 | 7.904 | 7.830 | 7.830 | 211,166 | -0.10(-1.26%) |
Aug 19, 2015 | 7.840 | 7.950 | 7.840 | 7.930 | 487,489 | +0.03(+0.38%) |
Aug 18, 2015 | 7.890 | 7.940 | 7.850 | 7.900 | 261,141 | +0.03(+0.38%) |
Aug 17, 2015 | 7.960 | 7.960 | 7.850 | 7.870 | 233,694 | -0.07(-0.88%) |
Aug 14, 2015 | 7.970 | 8.000 | 7.900 | 7.940 | 455,116 | -0.06(-0.75%) |
Aug 13, 2015 | 7.890 | 8.014 | 7.850 | 8.000 | 455,318 | +0.01(+0.13%) |
Aug 12, 2015 | 7.970 | 7.990 | 7.850 | 7.990 | 275,227 | -0.03(-0.37%) |
Aug 11, 2015 | 8.000 | 8.020 | 7.930 | 8.020 | 202,731 | +0.01(+0.12%) |
Aug 10, 2015 | 8.040 | 8.040 | 8.000 | 8.010 | 222,335 | -0.01(-0.12%) |
Aug 07, 2015 | 8.060 | 8.060 | 8.010 | 8.020 | 120,392 | -0.07(-0.87%) |
Aug 06, 2015 | 8.110 | 8.120 | 8.060 | 8.090 | 120,741 | -0.05(-0.61%) |
Aug 05, 2015 | 8.160 | 8.170 | 8.120 | 8.140 | 111,681 | -0.03(-0.37%) |
Aug 04, 2015 | 8.120 | 8.170 | 8.100 | 8.170 | 167,415 | +0.01(+0.12%) |
Aug 03, 2015 | 8.130 | 8.160 | 8.090 | 8.160 | 231,860 | +0.05(+0.62%) |
Jul 31, 2015 | 8.080 | 8.130 | 8.060 | 8.110 | 188,459 | +0.04(+0.50%) |
Jul 30, 2015 | 8.030 | 8.110 | 8.030 | 8.070 | 102,029 | +0.00(+0.00%) |
Jul 29, 2015 | 7.970 | 8.070 | 7.970 | 8.070 | 140,970 | +0.08(+1.00%) |
Jul 28, 2015 | 7.970 | 8.030 | 7.950 | 7.990 | 186,536 | +0.02(+0.25%) |
Jul 27, 2015 | 7.990 | 8.050 | 7.940 | 7.970 | 255,640 | -0.07(-0.87%) |
Jul 24, 2015 | 8.090 | 8.101 | 7.990 | 8.040 | 242,147 | -0.08(-0.99%) |
Jul 23, 2015 | 8.140 | 8.140 | 8.080 | 8.120 | 231,523 | -0.04(-0.49%) |
Jul 22, 2015 | 8.220 | 8.220 | 8.110 | 8.160 | 321,671 | -0.06(-0.73%) |
Jul 21, 2015 | 8.240 | 8.270 | 8.190 | 8.220 | 138,402 | -0.02(-0.24%) |
Jul 20, 2015 | 8.330 | 8.330 | 8.240 | 8.240 | 160,155 | -0.10(-1.20%) |
Jul 17, 2015 | 8.350 | 8.360 | 8.290 | 8.340 | 170,087 | -0.04(-0.48%) |
Jul 16, 2015 | 8.320 | 8.380 | 8.314 | 8.380 | 133,433 | +0.05(+0.60%) |
Jul 15, 2015 | 8.310 | 8.340 | 8.290 | 8.330 | 141,723 | +0.04(+0.48%) |
Jul 14, 2015 | 8.340 | 8.340 | 8.280 | 8.290 | 130,521 | -0.09(-1.07%) |
Jul 13, 2015 | 8.390 | 8.390 | 8.330 | 8.380 | 196,963 | -0.08(-0.95%) |
Jul 10, 2015 | 8.460 | 8.480 | 8.440 | 8.460 | 83,056 | +0.01(+0.12%) |
Jul 09, 2015 | 8.430 | 8.480 | 8.400 | 8.450 | 166,532 | +0.03(+0.36%) |
Jul 08, 2015 | 8.380 | 8.420 | 8.360 | 8.420 | 180,555 | -0.04(-0.47%) |
Jul 07, 2015 | 8.460 | 8.480 | 8.362 | 8.460 | 147,513 | -0.02(-0.24%) |
Jul 06, 2015 | 8.460 | 8.500 | 8.430 | 8.480 | 144,699 | -0.03(-0.35%) |
Jul 02, 2015 | 8.380 | 8.510 | 8.510 | 8.510 | 150,500 | +0.13(+1.55%) |