Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.105 | 8.138 | 8.054 | 8.124 | 603,187 | +0.03(+0.40%) |
Nov 27, 2015 | 8.091 | 8.096 | 8.054 | 8.091 | 94,066 | +0.04(+0.46%) |
Nov 25, 2015 | 8.068 | 8.054 | 8.054 | 8.054 | 233,586 | -0.00(-0.06%) |
Nov 24, 2015 | 8.007 | 8.063 | 7.970 | 8.059 | 292,534 | +0.02(+0.29%) |
Nov 23, 2015 | 7.956 | 8.049 | 7.923 | 8.035 | 360,373 | +0.09(+1.12%) |
Nov 20, 2015 | 7.933 | 7.970 | 7.907 | 7.947 | 276,682 | +0.02(+0.29%) |
Nov 19, 2015 | 7.928 | 7.933 | 7.853 | 7.923 | 279,935 | +0.00(+0.00%) |
Nov 18, 2015 | 7.942 | 7.942 | 7.853 | 7.923 | 279,419 | +0.03(+0.41%) |
Nov 17, 2015 | 7.951 | 7.951 | 7.854 | 7.891 | 253,673 | -0.02(-0.29%) |
Nov 16, 2015 | 7.816 | 7.933 | 7.811 | 7.914 | 184,158 | +0.07(+0.89%) |
Nov 13, 2015 | 7.788 | 7.867 | 7.746 | 7.844 | 177,723 | +0.04(+0.48%) |
Nov 12, 2015 | 7.821 | 7.853 | 7.760 | 7.807 | 232,588 | -0.08(-1.01%) |
Nov 11, 2015 | 7.830 | 7.905 | 7.807 | 7.886 | 161,854 | +0.03(+0.42%) |
Nov 10, 2015 | 7.835 | 7.926 | 7.825 | 7.853 | 325,815 | -0.03(-0.41%) |
Nov 09, 2015 | 7.891 | 8.007 | 7.872 | 7.886 | 427,601 | -0.07(-0.88%) |
Nov 06, 2015 | 7.933 | 7.970 | 7.867 | 7.956 | 313,248 | +0.04(+0.47%) |
Nov 05, 2015 | 7.900 | 7.933 | 7.863 | 7.919 | 232,356 | +0.03(+0.35%) |
Nov 04, 2015 | 7.881 | 7.905 | 7.835 | 7.891 | 337,981 | +0.01(+0.12%) |
Nov 03, 2015 | 7.769 | 7.923 | 7.681 | 7.881 | 405,817 | +0.13(+1.62%) |
Nov 02, 2015 | 7.662 | 7.765 | 7.639 | 7.755 | 336,673 | +0.12(+1.53%) |
Oct 30, 2015 | 7.667 | 7.696 | 7.595 | 7.639 | 336,240 | +0.00(+0.00%) |
Oct 29, 2015 | 7.588 | 7.674 | 7.578 | 7.639 | 296,779 | +0.04(+0.55%) |
Oct 28, 2015 | 7.564 | 7.638 | 7.555 | 7.597 | 443,521 | -0.00(-0.06%) |
Oct 27, 2015 | 7.657 | 7.685 | 7.550 | 7.601 | 314,958 | -0.10(-1.27%) |
Oct 26, 2015 | 7.816 | 7.853 | 7.667 | 7.699 | 341,486 | -0.12(-1.49%) |
Oct 23, 2015 | 7.746 | 7.839 | 7.746 | 7.816 | 305,416 | +0.07(+0.96%) |
Oct 22, 2015 | 7.774 | 7.839 | 7.737 | 7.741 | 248,855 | -0.02(-0.30%) |
Oct 21, 2015 | 7.872 | 7.895 | 7.755 | 7.765 | 314,178 | -0.10(-1.30%) |
Oct 20, 2015 | 7.807 | 7.886 | 7.807 | 7.867 | 290,389 | +0.03(+0.42%) |
Oct 19, 2015 | 7.797 | 7.849 | 7.797 | 7.835 | 228,377 | +0.02(+0.30%) |
Oct 16, 2015 | 7.727 | 7.821 | 7.695 | 7.811 | 295,939 | +0.10(+1.27%) |
Oct 15, 2015 | 7.662 | 7.746 | 7.639 | 7.713 | 208,543 | +0.07(+0.92%) |
Oct 14, 2015 | 7.657 | 7.723 | 7.634 | 7.643 | 119,600 | -0.03(-0.36%) |
Oct 13, 2015 | 7.704 | 7.741 | 7.647 | 7.671 | 148,854 | -0.07(-0.96%) |
Oct 12, 2015 | 7.723 | 7.755 | 7.704 | 7.746 | 197,179 | +0.05(+0.67%) |
Oct 09, 2015 | 7.737 | 7.769 | 7.657 | 7.695 | 216,815 | -0.04(-0.48%) |
Oct 08, 2015 | 7.704 | 7.769 | 7.676 | 7.732 | 224,798 | +0.00(+0.06%) |
Oct 07, 2015 | 7.625 | 7.760 | 7.625 | 7.727 | 246,352 | +0.13(+1.66%) |
Oct 06, 2015 | 7.569 | 7.606 | 7.532 | 7.601 | 199,206 | +0.02(+0.31%) |
Oct 05, 2015 | 7.559 | 7.639 | 7.532 | 7.578 | 374,519 | +0.06(+0.74%) |
Oct 02, 2015 | 7.485 | 7.532 | 7.471 | 7.522 | 389,708 | -0.01(-0.12%) |
Oct 01, 2015 | 7.443 | 7.559 | 7.429 | 7.532 | 632,812 | +0.07(+1.00%) |
Sep 30, 2015 | 7.443 | 7.499 | 7.420 | 7.457 | 931,049 | +0.04(+0.50%) |
Sep 29, 2015 | 7.662 | 7.713 | 7.415 | 7.420 | 1,082,122 | -0.21(-2.75%) |
Sep 28, 2015 | 7.783 | 7.821 | 7.592 | 7.629 | 757,953 | -0.19(-2.39%) |
Sep 25, 2015 | 7.797 | 7.872 | 7.704 | 7.816 | 448,598 | +0.07(+0.84%) |
Sep 24, 2015 | 7.779 | 7.825 | 7.737 | 7.751 | 553,433 | -0.07(-0.84%) |
Sep 23, 2015 | 7.839 | 7.905 | 7.788 | 7.816 | 378,014 | -0.02(-0.24%) |
Sep 22, 2015 | 7.807 | 7.872 | 7.751 | 7.835 | 252,053 | -0.01(-0.12%) |
Sep 21, 2015 | 7.858 | 7.905 | 7.802 | 7.844 | 191,768 | -0.01(-0.18%) |
Sep 18, 2015 | 7.816 | 7.858 | 7.779 | 7.858 | 414,108 | +0.03(+0.42%) |
Sep 17, 2015 | 7.909 | 7.951 | 7.807 | 7.825 | 280,323 | -0.11(-1.41%) |
Sep 16, 2015 | 7.951 | 7.962 | 7.881 | 7.937 | 224,444 | -0.00(-0.06%) |
Sep 15, 2015 | 7.933 | 7.993 | 7.905 | 7.942 | 204,184 | -0.01(-0.12%) |
Sep 14, 2015 | 7.951 | 7.970 | 7.928 | 7.951 | 225,514 | -0.00(-0.06%) |
Sep 11, 2015 | 7.933 | 7.961 | 7.928 | 7.956 | 227,010 | -0.00(-0.06%) |
Sep 10, 2015 | 8.073 | 8.096 | 7.937 | 7.961 | 380,217 | +0.02(+0.23%) |
Sep 09, 2015 | 8.035 | 8.096 | 7.942 | 7.942 | 495,521 | -0.05(-0.64%) |
Sep 08, 2015 | 8.021 | 8.073 | 7.919 | 7.993 | 527,527 | +0.03(+0.35%) |
Sep 04, 2015 | 7.872 | 7.965 | 7.965 | 7.965 | 474,674 | +0.07(+0.89%) |
Sep 03, 2015 | 7.933 | 7.993 | 7.881 | 7.895 | 551,704 | -0.07(-0.82%) |
Sep 02, 2015 | 7.853 | 7.993 | 7.844 | 7.961 | 522,810 | +0.14(+1.79%) |