Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.341 | 7.341 | 7.091 | 7.258 | 407,978 | -0.10(-1.31%) |
Oct 29, 2015 | 7.463 | 7.463 | 7.194 | 7.354 | 238,404 | -0.12(-1.55%) |
Oct 28, 2015 | 7.373 | 7.572 | 7.270 | 7.469 | 332,263 | +0.10(+1.30%) |
Oct 27, 2015 | 7.303 | 7.386 | 7.226 | 7.373 | 318,191 | +0.05(+0.70%) |
Oct 26, 2015 | 7.482 | 7.482 | 7.117 | 7.322 | 351,321 | -0.16(-2.14%) |
Oct 23, 2015 | 7.617 | 7.681 | 7.370 | 7.482 | 299,246 | -0.18(-2.34%) |
Oct 22, 2015 | 7.630 | 7.681 | 7.533 | 7.662 | 417,964 | +0.07(+0.93%) |
Oct 21, 2015 | 7.578 | 7.681 | 7.527 | 7.591 | 398,924 | +0.00(+0.00%) |
Oct 20, 2015 | 7.514 | 7.604 | 7.399 | 7.591 | 403,001 | +0.02(+0.25%) |
Oct 19, 2015 | 7.386 | 7.597 | 7.360 | 7.572 | 441,977 | +0.20(+2.70%) |
Oct 16, 2015 | 7.335 | 7.428 | 7.185 | 7.373 | 337,346 | +0.07(+0.97%) |
Oct 15, 2015 | 7.123 | 7.514 | 6.956 | 7.303 | 408,579 | +0.23(+3.26%) |
Oct 14, 2015 | 7.065 | 7.194 | 6.995 | 7.072 | 381,971 | -0.04(-0.54%) |
Oct 13, 2015 | 7.431 | 7.431 | 7.078 | 7.110 | 259,015 | -0.33(-4.40%) |
Oct 12, 2015 | 7.303 | 7.444 | 7.213 | 7.437 | 395,438 | +0.11(+1.49%) |
Oct 09, 2015 | 7.373 | 7.440 | 7.187 | 7.328 | 291,329 | -0.01(-0.17%) |
Oct 08, 2015 | 7.270 | 7.360 | 7.232 | 7.341 | 301,885 | +0.03(+0.44%) |
Oct 07, 2015 | 7.206 | 7.315 | 7.168 | 7.309 | 276,256 | +0.12(+1.69%) |
Oct 06, 2015 | 7.155 | 7.258 | 7.027 | 7.187 | 467,102 | +0.04(+0.63%) |
Oct 05, 2015 | 7.110 | 7.258 | 7.104 | 7.142 | 388,936 | +0.07(+1.00%) |
Oct 02, 2015 | 6.988 | 7.082 | 6.905 | 7.072 | 503,317 | +0.02(+0.23%) |
Oct 01, 2015 | 7.296 | 7.351 | 7.008 | 7.056 | 515,701 | -0.22(-3.04%) |
Sep 30, 2015 | 7.226 | 7.309 | 7.136 | 7.277 | 748,048 | +0.07(+0.98%) |
Sep 29, 2015 | 7.232 | 7.360 | 7.187 | 7.206 | 305,886 | -0.04(-0.53%) |
Sep 28, 2015 | 7.546 | 7.565 | 7.206 | 7.245 | 389,968 | -0.34(-4.48%) |
Sep 25, 2015 | 7.585 | 7.661 | 7.480 | 7.585 | 430,234 | +0.06(+0.84%) |
Sep 24, 2015 | 7.439 | 7.534 | 7.389 | 7.521 | 360,859 | +0.13(+1.71%) |
Sep 23, 2015 | 7.389 | 7.464 | 7.313 | 7.395 | 225,528 | +0.04(+0.52%) |
Sep 22, 2015 | 7.515 | 7.559 | 7.338 | 7.357 | 286,148 | -0.18(-2.43%) |
Sep 21, 2015 | 7.648 | 7.723 | 7.496 | 7.540 | 338,066 | -0.07(-0.91%) |
Sep 18, 2015 | 7.389 | 7.648 | 7.389 | 7.610 | 1,135,916 | +0.11(+1.43%) |
Sep 17, 2015 | 7.363 | 7.572 | 7.332 | 7.502 | 389,480 | +0.16(+2.24%) |
Sep 16, 2015 | 7.224 | 7.433 | 7.199 | 7.338 | 397,218 | +0.11(+1.58%) |
Sep 15, 2015 | 7.173 | 7.325 | 7.136 | 7.224 | 827,924 | -0.01(-0.17%) |
Sep 14, 2015 | 7.028 | 7.262 | 7.028 | 7.237 | 462,635 | +0.25(+3.62%) |
Sep 11, 2015 | 7.047 | 7.066 | 6.807 | 6.984 | 439,518 | -0.13(-1.87%) |
Sep 10, 2015 | 6.889 | 7.180 | 6.876 | 7.117 | 457,780 | +0.23(+3.31%) |
Sep 09, 2015 | 7.015 | 7.047 | 6.851 | 6.889 | 521,299 | -0.08(-1.09%) |
Sep 08, 2015 | 7.009 | 7.034 | 6.927 | 6.965 | 464,854 | +0.04(+0.64%) |
Sep 04, 2015 | 6.977 | 6.920 | 6.920 | 6.920 | 588,541 | -0.15(-2.15%) |
Sep 03, 2015 | 6.965 | 7.243 | 6.965 | 7.072 | 586,293 | +0.06(+0.90%) |
Sep 02, 2015 | 6.901 | 7.015 | 6.674 | 7.009 | 717,189 | +0.13(+1.93%) |
Sep 01, 2015 | 7.022 | 7.072 | 6.807 | 6.876 | 607,290 | -0.22(-3.03%) |
Aug 31, 2015 | 7.123 | 7.237 | 6.996 | 7.091 | 3,526,785 | -0.07(-0.97%) |
Aug 28, 2015 | 7.205 | 7.370 | 7.072 | 7.161 | 800,516 | -0.09(-1.31%) |
Aug 27, 2015 | 7.332 | 7.414 | 7.123 | 7.256 | 673,258 | -0.03(-0.43%) |
Aug 26, 2015 | 7.471 | 7.509 | 7.072 | 7.287 | 672,333 | -0.08(-1.03%) |
Aug 25, 2015 | 7.623 | 7.623 | 7.180 | 7.363 | 2,080,602 | +0.02(+0.26%) |
Aug 24, 2015 | 7.338 | 7.502 | 7.123 | 7.344 | 1,053,826 | -0.27(-3.49%) |
Aug 21, 2015 | 7.540 | 7.711 | 7.540 | 7.610 | 798,628 | -0.03(-0.41%) |
Aug 20, 2015 | 7.572 | 7.705 | 7.433 | 7.642 | 1,086,133 | +0.04(+0.58%) |
Aug 19, 2015 | 7.395 | 7.686 | 7.249 | 7.597 | 639,017 | +0.16(+2.21%) |
Aug 18, 2015 | 7.287 | 7.547 | 7.224 | 7.433 | 1,084,110 | +0.17(+2.35%) |
Aug 17, 2015 | 7.079 | 7.262 | 7.003 | 7.262 | 617,869 | +0.17(+2.41%) |
Aug 14, 2015 | 6.819 | 7.123 | 6.762 | 7.091 | 955,871 | +0.27(+3.99%) |
Aug 13, 2015 | 6.598 | 6.838 | 6.579 | 6.819 | 10,736,625 | -0.17(-2.44%) |
Aug 12, 2015 | 7.009 | 7.521 | 6.851 | 6.990 | 631,808 | -0.15(-2.04%) |
Aug 11, 2015 | 7.275 | 7.275 | 6.977 | 7.136 | 218,729 | -0.23(-3.09%) |
Aug 10, 2015 | 7.490 | 7.528 | 7.173 | 7.363 | 322,395 | -0.42(-5.44%) |
Aug 07, 2015 | 7.661 | 7.926 | 7.509 | 7.787 | 156,922 | +0.13(+1.65%) |
Aug 06, 2015 | 7.857 | 7.857 | 7.492 | 7.661 | 133,390 | -0.22(-2.73%) |
Aug 05, 2015 | 7.983 | 8.072 | 7.825 | 7.876 | 82,215 | -0.11(-1.35%) |
Aug 04, 2015 | 8.116 | 8.116 | 7.933 | 7.983 | 84,022 | -0.05(-0.63%) |