Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.108 | 8.292 | 8.103 | 8.193 | 431,213 | +0.11(+1.35%) |
Nov 27, 2015 | 8.039 | 8.083 | 8.034 | 8.083 | 26,135 | +0.03(+0.37%) |
Nov 25, 2015 | 8.069 | 8.054 | 8.054 | 8.054 | 138,965 | -0.04(-0.49%) |
Nov 24, 2015 | 8.118 | 8.158 | 8.083 | 8.093 | 210,899 | -0.04(-0.55%) |
Nov 23, 2015 | 8.074 | 8.173 | 8.064 | 8.138 | 140,240 | +0.09(+1.07%) |
Nov 20, 2015 | 8.078 | 8.078 | 8.009 | 8.052 | 140,330 | -0.02(-0.20%) |
Nov 19, 2015 | 8.088 | 8.093 | 8.029 | 8.068 | 116,046 | +0.00(+0.04%) |
Nov 18, 2015 | 8.020 | 8.084 | 8.016 | 8.065 | 222,385 | +0.08(+1.05%) |
Nov 17, 2015 | 7.951 | 8.005 | 7.907 | 7.981 | 96,043 | +0.05(+0.68%) |
Nov 16, 2015 | 7.843 | 7.951 | 7.813 | 7.926 | 111,455 | +0.08(+1.07%) |
Nov 13, 2015 | 7.912 | 7.931 | 7.808 | 7.843 | 164,945 | -0.03(-0.44%) |
Nov 12, 2015 | 7.971 | 7.996 | 7.857 | 7.877 | 155,242 | -0.11(-1.36%) |
Nov 11, 2015 | 8.099 | 8.099 | 7.981 | 7.986 | 118,528 | -0.10(-1.28%) |
Nov 10, 2015 | 8.050 | 8.112 | 8.040 | 8.089 | 96,809 | +0.04(+0.56%) |
Nov 09, 2015 | 8.109 | 8.119 | 8.040 | 8.044 | 105,160 | -0.07(-0.92%) |
Nov 06, 2015 | 8.089 | 8.143 | 8.045 | 8.119 | 73,975 | +0.01(+0.12%) |
Nov 05, 2015 | 8.094 | 8.119 | 8.035 | 8.109 | 114,983 | +0.02(+0.24%) |
Nov 04, 2015 | 8.010 | 8.094 | 7.966 | 8.089 | 120,724 | +0.09(+1.17%) |
Nov 03, 2015 | 7.971 | 8.010 | 7.877 | 7.996 | 143,818 | +0.04(+0.50%) |
Nov 02, 2015 | 7.971 | 8.018 | 7.902 | 7.956 | 187,423 | +0.00(+0.06%) |
Oct 30, 2015 | 7.951 | 7.966 | 7.897 | 7.951 | 157,379 | +0.03(+0.44%) |
Oct 29, 2015 | 7.838 | 8.035 | 7.771 | 7.917 | 349,155 | +0.08(+1.01%) |
Oct 28, 2015 | 7.838 | 7.862 | 7.779 | 7.837 | 107,455 | +0.01(+0.12%) |
Oct 27, 2015 | 7.843 | 7.902 | 7.798 | 7.828 | 123,976 | -0.03(-0.38%) |
Oct 26, 2015 | 7.887 | 7.887 | 7.806 | 7.857 | 95,325 | -0.03(-0.38%) |
Oct 23, 2015 | 7.917 | 7.936 | 7.857 | 7.887 | 105,344 | +0.05(+0.63%) |
Oct 22, 2015 | 7.759 | 7.851 | 7.759 | 7.838 | 114,851 | +0.13(+1.73%) |
Oct 21, 2015 | 7.872 | 7.872 | 7.724 | 7.705 | 151,417 | -0.13(-1.65%) |
Oct 20, 2015 | 7.956 | 7.991 | 7.780 | 7.834 | 169,302 | -0.12(-1.54%) |
Oct 19, 2015 | 7.692 | 7.981 | 7.657 | 7.956 | 231,109 | +0.25(+3.24%) |
Oct 16, 2015 | 7.662 | 7.706 | 7.657 | 7.706 | 80,119 | +0.05(+0.64%) |
Oct 15, 2015 | 7.589 | 7.667 | 7.559 | 7.657 | 82,942 | +0.12(+1.56%) |
Oct 14, 2015 | 7.603 | 7.613 | 7.540 | 7.540 | 167,202 | -0.04(-0.58%) |
Oct 13, 2015 | 7.554 | 7.652 | 7.542 | 7.584 | 242,948 | +0.02(+0.32%) |
Oct 12, 2015 | 7.520 | 7.608 | 7.501 | 7.559 | 198,554 | +0.09(+1.18%) |
Oct 09, 2015 | 7.505 | 7.589 | 7.471 | 7.471 | 159,774 | +0.00(+0.07%) |
Oct 08, 2015 | 7.442 | 7.525 | 7.437 | 7.466 | 134,747 | +0.03(+0.46%) |
Oct 07, 2015 | 7.530 | 7.530 | 7.422 | 7.432 | 172,109 | -0.02(-0.26%) |
Oct 06, 2015 | 7.510 | 7.550 | 7.452 | 7.452 | 273,702 | -0.04(-0.59%) |
Oct 05, 2015 | 7.510 | 7.574 | 7.496 | 7.496 | 233,546 | +0.02(+0.33%) |
Oct 02, 2015 | 7.422 | 7.515 | 7.354 | 7.471 | 128,520 | -0.01(-0.20%) |
Oct 01, 2015 | 7.525 | 7.550 | 7.476 | 7.486 | 146,280 | +0.00(+0.07%) |
Sep 30, 2015 | 7.716 | 7.716 | 7.461 | 7.481 | 265,066 | -0.16(-2.12%) |
Sep 29, 2015 | 7.716 | 7.716 | 7.501 | 7.643 | 178,784 | -0.06(-0.76%) |
Sep 28, 2015 | 7.799 | 7.799 | 7.603 | 7.701 | 142,400 | -0.13(-1.69%) |
Sep 25, 2015 | 7.809 | 7.834 | 7.736 | 7.834 | 121,437 | +0.05(+0.63%) |
Sep 24, 2015 | 7.785 | 7.785 | 7.651 | 7.785 | 114,779 | -0.02(-0.31%) |
Sep 23, 2015 | 7.697 | 7.844 | 7.687 | 7.809 | 205,311 | +0.11(+1.46%) |
Sep 22, 2015 | 7.662 | 7.697 | 7.603 | 7.697 | 88,039 | -0.02(-0.25%) |
Sep 21, 2015 | 7.839 | 7.839 | 7.677 | 7.716 | 182,956 | -0.10(-1.33%) |
Sep 18, 2015 | 7.747 | 7.820 | 7.713 | 7.820 | 95,675 | +0.02(+0.25%) |
Sep 17, 2015 | 7.723 | 7.830 | 7.713 | 7.801 | 146,164 | +0.11(+1.46%) |
Sep 16, 2015 | 7.694 | 7.723 | 7.679 | 7.689 | 128,128 | +0.00(+0.06%) |
Sep 15, 2015 | 7.713 | 7.762 | 7.684 | 7.684 | 216,952 | +0.00(+0.00%) |
Sep 14, 2015 | 7.742 | 7.742 | 7.664 | 7.684 | 88,582 | -0.04(-0.46%) |
Sep 11, 2015 | 7.747 | 7.752 | 7.704 | 7.720 | 159,848 | -0.03(-0.35%) |
Sep 10, 2015 | 7.679 | 7.786 | 7.679 | 7.747 | 166,915 | +0.07(+0.89%) |
Sep 09, 2015 | 7.844 | 7.844 | 7.674 | 7.679 | 124,815 | -0.08(-1.07%) |
Sep 08, 2015 | 7.835 | 7.854 | 7.703 | 7.762 | 196,519 | -0.00(-0.01%) |
Sep 04, 2015 | 7.732 | 7.762 | 7.762 | 7.762 | 147,547 | -0.01(-0.18%) |
Sep 03, 2015 | 7.728 | 7.825 | 7.728 | 7.776 | 143,402 | +0.09(+1.14%) |
Sep 02, 2015 | 7.776 | 7.776 | 7.635 | 7.689 | 100,876 | +0.05(+0.70%) |