Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.890 | 7.905 | 7.836 | 7.890 | 158,593 | +0.03(+0.44%) |
Oct 29, 2015 | 7.778 | 7.973 | 7.712 | 7.856 | 351,849 | +0.08(+1.01%) |
Oct 28, 2015 | 7.778 | 7.802 | 7.719 | 7.777 | 108,284 | +0.01(+0.12%) |
Oct 27, 2015 | 7.783 | 7.841 | 7.739 | 7.768 | 124,932 | -0.03(-0.38%) |
Oct 26, 2015 | 7.827 | 7.827 | 7.747 | 7.797 | 96,060 | -0.03(-0.38%) |
Oct 23, 2015 | 7.856 | 7.876 | 7.797 | 7.827 | 106,157 | +0.05(+0.63%) |
Oct 22, 2015 | 7.699 | 7.791 | 7.699 | 7.778 | 115,737 | +0.13(+1.73%) |
Oct 21, 2015 | 7.812 | 7.812 | 7.665 | 7.646 | 152,585 | -0.13(-1.65%) |
Oct 20, 2015 | 7.895 | 7.929 | 7.720 | 7.774 | 170,608 | -0.12(-1.54%) |
Oct 19, 2015 | 7.633 | 7.920 | 7.599 | 7.895 | 232,892 | +0.25(+3.24%) |
Oct 16, 2015 | 7.604 | 7.647 | 7.599 | 7.647 | 80,738 | +0.05(+0.64%) |
Oct 15, 2015 | 7.531 | 7.608 | 7.502 | 7.599 | 83,582 | +0.12(+1.56%) |
Oct 14, 2015 | 7.545 | 7.555 | 7.482 | 7.482 | 168,492 | -0.04(-0.58%) |
Oct 13, 2015 | 7.497 | 7.594 | 7.484 | 7.526 | 244,822 | +0.02(+0.32%) |
Oct 12, 2015 | 7.463 | 7.550 | 7.443 | 7.502 | 200,086 | +0.09(+1.18%) |
Oct 09, 2015 | 7.448 | 7.531 | 7.414 | 7.414 | 161,007 | +0.00(+0.07%) |
Oct 08, 2015 | 7.385 | 7.467 | 7.380 | 7.409 | 135,787 | +0.03(+0.46%) |
Oct 07, 2015 | 7.472 | 7.472 | 7.365 | 7.375 | 173,437 | -0.02(-0.26%) |
Oct 06, 2015 | 7.453 | 7.492 | 7.395 | 7.395 | 275,814 | -0.04(-0.59%) |
Oct 05, 2015 | 7.453 | 7.516 | 7.438 | 7.438 | 235,348 | +0.02(+0.33%) |
Oct 02, 2015 | 7.365 | 7.458 | 7.297 | 7.414 | 129,511 | -0.01(-0.20%) |
Oct 01, 2015 | 7.467 | 7.492 | 7.419 | 7.429 | 147,408 | +0.00(+0.07%) |
Sep 30, 2015 | 7.657 | 7.657 | 7.404 | 7.424 | 267,111 | -0.16(-2.12%) |
Sep 29, 2015 | 7.657 | 7.657 | 7.443 | 7.584 | 180,163 | -0.06(-0.76%) |
Sep 28, 2015 | 7.740 | 7.740 | 7.545 | 7.643 | 143,498 | -0.13(-1.69%) |
Sep 25, 2015 | 7.749 | 7.774 | 7.677 | 7.774 | 122,374 | +0.05(+0.63%) |
Sep 24, 2015 | 7.725 | 7.725 | 7.593 | 7.725 | 115,664 | -0.02(-0.31%) |
Sep 23, 2015 | 7.638 | 7.783 | 7.628 | 7.749 | 206,894 | +0.11(+1.46%) |
Sep 22, 2015 | 7.604 | 7.638 | 7.545 | 7.638 | 88,718 | -0.02(-0.25%) |
Sep 21, 2015 | 7.779 | 7.779 | 7.618 | 7.657 | 184,367 | -0.10(-1.33%) |
Sep 18, 2015 | 7.688 | 7.760 | 7.654 | 7.760 | 96,413 | +0.02(+0.25%) |
Sep 17, 2015 | 7.664 | 7.770 | 7.654 | 7.741 | 147,292 | +0.11(+1.46%) |
Sep 16, 2015 | 7.635 | 7.664 | 7.620 | 7.630 | 129,116 | +0.00(+0.06%) |
Sep 15, 2015 | 7.654 | 7.702 | 7.625 | 7.625 | 218,626 | +0.00(+0.00%) |
Sep 14, 2015 | 7.683 | 7.683 | 7.606 | 7.625 | 89,265 | -0.04(-0.46%) |
Sep 11, 2015 | 7.688 | 7.693 | 7.645 | 7.660 | 161,081 | -0.03(-0.35%) |
Sep 10, 2015 | 7.620 | 7.726 | 7.620 | 7.688 | 168,203 | +0.07(+0.89%) |
Sep 09, 2015 | 7.784 | 7.784 | 7.615 | 7.620 | 125,778 | -0.08(-1.07%) |
Sep 08, 2015 | 7.775 | 7.794 | 7.644 | 7.702 | 198,035 | -0.00(-0.01%) |
Sep 04, 2015 | 7.673 | 7.703 | 7.703 | 7.703 | 148,685 | -0.01(-0.18%) |
Sep 03, 2015 | 7.668 | 7.765 | 7.668 | 7.717 | 144,509 | +0.09(+1.14%) |
Sep 02, 2015 | 7.717 | 7.717 | 7.577 | 7.630 | 101,655 | +0.05(+0.70%) |
Sep 01, 2015 | 7.649 | 7.673 | 7.562 | 7.577 | 186,650 | -0.25(-3.18%) |
Aug 31, 2015 | 7.818 | 7.837 | 7.697 | 7.825 | 165,409 | +0.00(+0.03%) |
Aug 28, 2015 | 7.755 | 7.828 | 7.702 | 7.823 | 135,753 | +0.06(+0.75%) |
Aug 27, 2015 | 7.543 | 7.775 | 7.539 | 7.765 | 155,993 | +0.31(+4.21%) |
Aug 26, 2015 | 7.490 | 7.490 | 7.301 | 7.451 | 141,160 | +0.13(+1.71%) |
Aug 25, 2015 | 7.403 | 7.456 | 7.250 | 7.326 | 146,865 | +0.11(+1.54%) |
Aug 24, 2015 | 7.456 | 7.480 | 6.794 | 7.214 | 463,175 | -0.60(-7.72%) |
Aug 21, 2015 | 7.953 | 7.953 | 7.775 | 7.818 | 133,212 | -0.17(-2.12%) |
Aug 20, 2015 | 8.055 | 8.055 | 7.920 | 7.987 | 152,034 | -0.08(-0.97%) |
Aug 19, 2015 | 8.003 | 8.065 | 7.969 | 8.065 | 244,323 | +0.06(+0.72%) |
Aug 18, 2015 | 8.022 | 8.027 | 7.989 | 8.008 | 131,587 | -0.03(-0.36%) |
Aug 17, 2015 | 7.960 | 8.037 | 7.912 | 8.037 | 171,479 | +0.06(+0.72%) |
Aug 14, 2015 | 7.936 | 7.989 | 7.907 | 7.979 | 97,866 | +0.06(+0.73%) |
Aug 13, 2015 | 7.902 | 7.960 | 7.883 | 7.921 | 112,687 | +0.03(+0.43%) |
Aug 12, 2015 | 7.792 | 7.893 | 7.777 | 7.888 | 110,303 | +0.06(+0.80%) |
Aug 11, 2015 | 7.753 | 7.845 | 7.734 | 7.825 | 134,209 | +0.00(+0.06%) |
Aug 10, 2015 | 7.835 | 7.888 | 7.806 | 7.821 | 137,552 | +0.00(+0.00%) |
Aug 07, 2015 | 7.974 | 7.974 | 7.799 | 7.821 | 150,335 | -0.18(-2.22%) |
Aug 06, 2015 | 8.061 | 8.061 | 7.907 | 7.998 | 172,209 | -0.06(-0.77%) |
Aug 05, 2015 | 7.989 | 8.061 | 7.965 | 8.061 | 223,822 | +0.11(+1.33%) |
Aug 04, 2015 | 7.984 | 8.008 | 7.936 | 7.955 | 138,940 | -0.03(-0.36%) |