Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.046 | 8.229 | 8.041 | 8.130 | 434,540 | +0.11(+1.35%) |
Nov 27, 2015 | 7.977 | 8.022 | 7.972 | 8.022 | 26,337 | +0.03(+0.37%) |
Nov 25, 2015 | 8.007 | 7.992 | 7.992 | 7.992 | 140,037 | -0.04(-0.49%) |
Nov 24, 2015 | 8.056 | 8.095 | 8.022 | 8.031 | 212,526 | -0.04(-0.55%) |
Nov 23, 2015 | 8.012 | 8.110 | 8.002 | 8.076 | 141,322 | +0.09(+1.07%) |
Nov 20, 2015 | 8.017 | 8.017 | 7.948 | 7.990 | 141,413 | -0.02(-0.20%) |
Nov 19, 2015 | 8.026 | 8.031 | 7.967 | 8.006 | 116,941 | +0.00(+0.04%) |
Nov 18, 2015 | 7.959 | 8.022 | 7.955 | 8.003 | 224,101 | +0.08(+1.05%) |
Nov 17, 2015 | 7.890 | 7.944 | 7.846 | 7.920 | 96,784 | +0.05(+0.68%) |
Nov 16, 2015 | 7.783 | 7.890 | 7.753 | 7.866 | 112,315 | +0.08(+1.07%) |
Nov 13, 2015 | 7.851 | 7.871 | 7.748 | 7.783 | 166,218 | -0.03(-0.44%) |
Nov 12, 2015 | 7.910 | 7.934 | 7.797 | 7.817 | 156,440 | -0.11(-1.36%) |
Nov 11, 2015 | 8.037 | 8.037 | 7.920 | 7.925 | 119,443 | -0.10(-1.28%) |
Nov 10, 2015 | 7.988 | 8.050 | 7.978 | 8.027 | 97,556 | +0.04(+0.56%) |
Nov 09, 2015 | 8.047 | 8.057 | 7.978 | 7.983 | 105,971 | -0.07(-0.92%) |
Nov 06, 2015 | 8.027 | 8.081 | 7.983 | 8.057 | 74,545 | +0.01(+0.12%) |
Nov 05, 2015 | 8.032 | 8.057 | 7.973 | 8.047 | 115,870 | +0.02(+0.24%) |
Nov 04, 2015 | 7.949 | 8.032 | 7.905 | 8.027 | 121,655 | +0.09(+1.17%) |
Nov 03, 2015 | 7.910 | 7.949 | 7.817 | 7.934 | 144,928 | +0.04(+0.50%) |
Nov 02, 2015 | 7.910 | 7.956 | 7.841 | 7.895 | 188,869 | +0.00(+0.06%) |
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%) |