Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2015 | 7.734 | 7.853 | 7.693 | 7.821 | 907,427 | +0.14(+1.79%) |
Aug 31, 2015 | 7.610 | 7.693 | 7.578 | 7.683 | 336,731 | +0.06(+0.78%) |
Aug 28, 2015 | 7.592 | 7.656 | 7.555 | 7.624 | 351,494 | +0.03(+0.42%) |
Aug 27, 2015 | 7.587 | 7.725 | 7.528 | 7.592 | 523,615 | +0.05(+0.61%) |
Aug 26, 2015 | 7.450 | 7.583 | 7.450 | 7.546 | 555,070 | +0.10(+1.29%) |
Aug 25, 2015 | 7.624 | 7.624 | 7.445 | 7.450 | 1,006,704 | -0.10(-1.27%) |
Aug 24, 2015 | 7.418 | 7.610 | 7.335 | 7.546 | 1,045,049 | -0.02(-0.24%) |
Aug 21, 2015 | 7.564 | 7.596 | 7.514 | 7.564 | 547,105 | +0.02(+0.24%) |
Aug 20, 2015 | 7.542 | 7.606 | 7.542 | 7.546 | 191,335 | -0.05(-0.60%) |
Aug 19, 2015 | 7.592 | 7.628 | 7.523 | 7.592 | 216,989 | -0.02(-0.30%) |
Aug 18, 2015 | 7.569 | 7.638 | 7.569 | 7.615 | 130,547 | +0.04(+0.48%) |
Aug 17, 2015 | 7.532 | 7.665 | 7.516 | 7.578 | 338,397 | +0.02(+0.24%) |
Aug 14, 2015 | 7.578 | 7.596 | 7.505 | 7.560 | 236,884 | -0.05(-0.60%) |
Aug 13, 2015 | 7.560 | 7.665 | 7.537 | 7.606 | 186,609 | +0.04(+0.48%) |
Aug 12, 2015 | 7.500 | 7.585 | 7.432 | 7.569 | 332,040 | +0.01(+0.18%) |
Aug 11, 2015 | 7.514 | 7.592 | 7.505 | 7.555 | 243,491 | -0.03(-0.36%) |
Aug 10, 2015 | 7.638 | 7.656 | 7.555 | 7.583 | 218,516 | +0.07(+0.98%) |
Aug 07, 2015 | 7.601 | 7.683 | 7.500 | 7.509 | 371,704 | -0.10(-1.26%) |
Aug 06, 2015 | 7.418 | 7.656 | 7.381 | 7.606 | 386,642 | +0.25(+3.42%) |
Aug 05, 2015 | 7.464 | 7.505 | 7.349 | 7.354 | 328,803 | -0.10(-1.35%) |
Aug 04, 2015 | 7.390 | 7.482 | 7.390 | 7.455 | 305,210 | +0.05(+0.68%) |
Aug 03, 2015 | 7.418 | 7.445 | 7.354 | 7.404 | 266,212 | -0.06(-0.80%) |
Jul 31, 2015 | 7.409 | 7.487 | 7.400 | 7.464 | 197,967 | +0.05(+0.74%) |
Jul 30, 2015 | 7.386 | 7.491 | 7.381 | 7.409 | 203,510 | +0.04(+0.56%) |
Jul 29, 2015 | 7.345 | 7.386 | 7.345 | 7.367 | 278,512 | +0.02(+0.25%) |
Jul 28, 2015 | 7.358 | 7.441 | 7.335 | 7.349 | 478,498 | +0.01(+0.12%) |
Jul 27, 2015 | 7.349 | 7.386 | 7.335 | 7.340 | 406,758 | -0.01(-0.12%) |
Jul 24, 2015 | 7.358 | 7.395 | 7.335 | 7.349 | 311,585 | -0.01(-0.12%) |
Jul 23, 2015 | 7.377 | 7.438 | 7.358 | 7.358 | 317,598 | -0.02(-0.25%) |
Jul 22, 2015 | 7.372 | 7.418 | 7.358 | 7.377 | 367,662 | +0.00(+0.00%) |
Jul 21, 2015 | 7.418 | 7.487 | 7.367 | 7.377 | 507,677 | -0.05(-0.74%) |
Jul 20, 2015 | 7.491 | 7.496 | 7.418 | 7.432 | 173,675 | -0.07(-0.98%) |
Jul 17, 2015 | 7.555 | 7.587 | 7.473 | 7.505 | 280,864 | -0.07(-0.97%) |
Jul 16, 2015 | 7.542 | 7.610 | 7.542 | 7.578 | 341,394 | +0.02(+0.24%) |
Jul 15, 2015 | 7.555 | 7.587 | 7.532 | 7.560 | 237,824 | -0.01(-0.12%) |
Jul 14, 2015 | 7.487 | 7.578 | 7.487 | 7.569 | 356,048 | +0.06(+0.85%) |
Jul 13, 2015 | 7.450 | 7.532 | 7.432 | 7.505 | 327,355 | +0.10(+1.30%) |
Jul 10, 2015 | 7.464 | 7.478 | 7.395 | 7.409 | 431,613 | +0.02(+0.31%) |
Jul 09, 2015 | 7.372 | 7.459 | 7.372 | 7.386 | 658,566 | +0.01(+0.19%) |
Jul 08, 2015 | 7.409 | 7.413 | 7.358 | 7.372 | 729,305 | -0.04(-0.49%) |
Jul 07, 2015 | 7.487 | 7.491 | 7.294 | 7.409 | 867,412 | -0.09(-1.16%) |
Jul 06, 2015 | 7.505 | 7.528 | 7.455 | 7.496 | 291,788 | +0.01(+0.12%) |
Jul 02, 2015 | 7.441 | 7.487 | 7.487 | 7.487 | 268,184 | +0.01(+0.18%) |