Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2015 | 7.708 | 7.732 | 7.621 | 7.635 | 185,221 | -0.25(-3.18%) |
Aug 31, 2015 | 7.878 | 7.898 | 7.757 | 7.886 | 164,143 | +0.00(+0.03%) |
Aug 28, 2015 | 7.815 | 7.888 | 7.762 | 7.883 | 134,714 | +0.06(+0.75%) |
Aug 27, 2015 | 7.601 | 7.835 | 7.597 | 7.825 | 154,799 | +0.32(+4.21%) |
Aug 26, 2015 | 7.548 | 7.548 | 7.358 | 7.509 | 140,079 | +0.13(+1.71%) |
Aug 25, 2015 | 7.460 | 7.513 | 7.306 | 7.382 | 145,741 | +0.11(+1.54%) |
Aug 24, 2015 | 7.513 | 7.538 | 6.847 | 7.270 | 459,629 | -0.61(-7.72%) |
Aug 21, 2015 | 8.015 | 8.015 | 7.835 | 7.878 | 132,192 | -0.17(-2.12%) |
Aug 20, 2015 | 8.117 | 8.117 | 7.981 | 8.049 | 150,870 | -0.08(-0.97%) |
Aug 19, 2015 | 8.065 | 8.128 | 8.031 | 8.128 | 242,452 | +0.06(+0.72%) |
Aug 18, 2015 | 8.084 | 8.089 | 8.050 | 8.070 | 130,580 | -0.03(-0.36%) |
Aug 17, 2015 | 8.021 | 8.099 | 7.973 | 8.099 | 170,166 | +0.06(+0.72%) |
Aug 14, 2015 | 7.997 | 8.050 | 7.968 | 8.041 | 97,117 | +0.06(+0.73%) |
Aug 13, 2015 | 7.963 | 8.021 | 7.944 | 7.983 | 111,825 | +0.03(+0.43%) |
Aug 12, 2015 | 7.852 | 7.954 | 7.837 | 7.949 | 109,459 | +0.06(+0.80%) |
Aug 11, 2015 | 7.813 | 7.905 | 7.794 | 7.886 | 133,182 | +0.00(+0.06%) |
Aug 10, 2015 | 7.895 | 7.949 | 7.866 | 7.881 | 136,499 | +0.00(+0.00%) |
Aug 07, 2015 | 8.036 | 8.036 | 7.859 | 7.881 | 149,184 | -0.18(-2.22%) |
Aug 06, 2015 | 8.123 | 8.123 | 7.968 | 8.060 | 170,890 | -0.06(-0.77%) |
Aug 05, 2015 | 8.050 | 8.123 | 8.026 | 8.123 | 222,109 | +0.11(+1.33%) |
Aug 04, 2015 | 8.045 | 8.070 | 7.997 | 8.016 | 137,877 | -0.03(-0.36%) |
Aug 03, 2015 | 8.041 | 8.045 | 7.968 | 8.045 | 129,500 | +0.00(+0.06%) |
Jul 31, 2015 | 8.036 | 8.108 | 7.992 | 8.041 | 85,010 | +0.01(+0.18%) |
Jul 30, 2015 | 7.978 | 8.026 | 7.915 | 8.026 | 122,923 | +0.04(+0.55%) |
Jul 29, 2015 | 7.949 | 7.997 | 7.900 | 7.983 | 129,446 | +0.06(+0.73%) |
Jul 28, 2015 | 7.910 | 7.925 | 7.799 | 7.925 | 124,580 | +0.04(+0.49%) |
Jul 27, 2015 | 7.920 | 7.920 | 7.799 | 7.886 | 170,655 | -0.04(-0.55%) |
Jul 24, 2015 | 7.992 | 7.992 | 7.867 | 7.929 | 77,744 | -0.06(-0.79%) |
Jul 23, 2015 | 8.026 | 8.060 | 7.987 | 7.992 | 105,376 | +0.01(+0.18%) |
Jul 22, 2015 | 7.958 | 7.983 | 7.949 | 7.978 | 144,977 | +0.02(+0.23%) |
Jul 21, 2015 | 7.959 | 7.959 | 7.916 | 7.959 | 70,463 | -0.01(-0.18%) |
Jul 20, 2015 | 7.892 | 7.974 | 7.863 | 7.974 | 136,191 | +0.08(+1.03%) |
Jul 17, 2015 | 7.878 | 7.902 | 7.854 | 7.892 | 139,874 | +0.02(+0.31%) |
Jul 16, 2015 | 7.839 | 7.878 | 7.815 | 7.868 | 256,380 | +0.08(+1.05%) |
Jul 15, 2015 | 7.762 | 7.796 | 7.753 | 7.786 | 133,920 | +0.04(+0.56%) |
Jul 14, 2015 | 7.772 | 7.820 | 7.743 | 7.743 | 91,369 | -0.04(-0.49%) |
Jul 13, 2015 | 7.777 | 7.825 | 7.748 | 7.782 | 329,906 | +0.05(+0.62%) |
Jul 10, 2015 | 7.657 | 7.762 | 7.652 | 7.734 | 173,021 | +0.12(+1.58%) |
Jul 09, 2015 | 7.570 | 7.613 | 7.556 | 7.613 | 111,267 | +0.09(+1.15%) |
Jul 08, 2015 | 7.556 | 7.570 | 7.517 | 7.527 | 116,408 | -0.10(-1.26%) |
Jul 07, 2015 | 7.565 | 7.623 | 7.503 | 7.623 | 83,417 | +0.07(+0.89%) |
Jul 06, 2015 | 7.503 | 7.556 | 7.465 | 7.556 | 139,664 | +0.03(+0.38%) |
Jul 02, 2015 | 7.604 | 7.527 | 7.527 | 7.527 | 100,552 | -0.02(-0.32%) |