Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.186 | 8.192 | 8.160 | 8.186 | 300,110 | +0.02(+0.23%) |
Oct 29, 2015 | 8.173 | 8.192 | 8.160 | 8.166 | 384,465 | +0.01(+0.08%) |
Oct 28, 2015 | 8.166 | 8.179 | 8.147 | 8.160 | 328,418 | +0.01(+0.16%) |
Oct 27, 2015 | 8.166 | 8.173 | 8.141 | 8.147 | 243,623 | -0.01(-0.08%) |
Oct 26, 2015 | 8.186 | 8.186 | 8.141 | 8.154 | 521,034 | -0.01(-0.16%) |
Oct 23, 2015 | 8.147 | 8.179 | 8.147 | 8.166 | 264,577 | +0.03(+0.31%) |
Oct 22, 2015 | 8.141 | 8.166 | 8.135 | 8.141 | 318,439 | +0.01(+0.08%) |
Oct 21, 2015 | 8.109 | 8.147 | 8.109 | 8.135 | 264,379 | +0.01(+0.16%) |
Oct 20, 2015 | 8.096 | 8.122 | 8.096 | 8.122 | 231,590 | +0.03(+0.31%) |
Oct 19, 2015 | 8.071 | 8.100 | 8.071 | 8.096 | 338,429 | +0.02(+0.24%) |
Oct 16, 2015 | 8.077 | 8.084 | 8.071 | 8.077 | 197,300 | +0.01(+0.16%) |
Oct 15, 2015 | 8.058 | 8.090 | 8.052 | 8.065 | 277,812 | +0.00(+0.00%) |
Oct 14, 2015 | 8.046 | 8.084 | 8.033 | 8.065 | 236,544 | +0.03(+0.32%) |
Oct 13, 2015 | 8.001 | 8.039 | 8.001 | 8.039 | 368,323 | +0.03(+0.33%) |
Oct 12, 2015 | 8.001 | 8.013 | 7.988 | 8.013 | 170,463 | +0.03(+0.32%) |
Oct 09, 2015 | 7.982 | 7.994 | 7.963 | 7.988 | 373,633 | +0.02(+0.24%) |
Oct 08, 2015 | 7.963 | 7.994 | 7.963 | 7.969 | 342,516 | +0.01(+0.08%) |
Oct 07, 2015 | 7.969 | 7.969 | 7.950 | 7.963 | 196,514 | +0.00(+0.00%) |
Oct 06, 2015 | 7.963 | 7.969 | 7.945 | 7.963 | 195,050 | +0.01(+0.08%) |
Oct 05, 2015 | 7.963 | 7.969 | 7.931 | 7.956 | 209,758 | +0.00(+0.00%) |
Oct 02, 2015 | 7.956 | 7.969 | 7.950 | 7.956 | 349,391 | +0.00(+0.00%) |
Oct 01, 2015 | 7.956 | 7.969 | 7.944 | 7.956 | 263,373 | +0.00(+0.00%) |
Sep 30, 2015 | 7.969 | 7.969 | 7.944 | 7.956 | 263,894 | +0.00(+0.00%) |
Sep 29, 2015 | 7.937 | 7.969 | 7.925 | 7.956 | 172,215 | +0.03(+0.40%) |
Sep 28, 2015 | 7.963 | 7.963 | 7.918 | 7.925 | 165,288 | -0.03(-0.40%) |
Sep 25, 2015 | 7.937 | 7.963 | 7.931 | 7.956 | 260,162 | +0.02(+0.24%) |
Sep 24, 2015 | 7.931 | 7.944 | 7.909 | 7.937 | 178,262 | +0.01(+0.16%) |
Sep 23, 2015 | 7.931 | 7.931 | 7.912 | 7.925 | 111,441 | +0.01(+0.08%) |
Sep 22, 2015 | 7.855 | 7.925 | 7.855 | 7.918 | 149,442 | +0.06(+0.81%) |
Sep 21, 2015 | 7.893 | 7.897 | 7.855 | 7.855 | 110,180 | -0.03(-0.32%) |
Sep 18, 2015 | 7.811 | 7.906 | 7.804 | 7.880 | 210,557 | +0.03(+0.32%) |
Sep 17, 2015 | 7.760 | 7.868 | 7.754 | 7.855 | 364,996 | +0.11(+1.47%) |
Sep 16, 2015 | 7.748 | 7.766 | 7.735 | 7.741 | 194,627 | -0.03(-0.33%) |
Sep 15, 2015 | 7.842 | 7.842 | 7.766 | 7.766 | 179,275 | -0.08(-0.97%) |
Sep 14, 2015 | 7.880 | 7.887 | 7.842 | 7.842 | 97,642 | -0.03(-0.32%) |
Sep 11, 2015 | 7.906 | 7.906 | 7.861 | 7.868 | 164,936 | -0.02(-0.24%) |
Sep 10, 2015 | 7.937 | 7.950 | 7.880 | 7.887 | 140,782 | -0.04(-0.47%) |
Sep 09, 2015 | 7.924 | 7.937 | 7.905 | 7.924 | 210,056 | +0.01(+0.08%) |
Sep 08, 2015 | 7.911 | 7.924 | 7.900 | 7.918 | 224,354 | -0.01(-0.08%) |
Sep 04, 2015 | 7.880 | 7.924 | 7.924 | 7.924 | 299,894 | +0.05(+0.64%) |
Sep 03, 2015 | 7.861 | 7.880 | 7.842 | 7.874 | 281,614 | +0.03(+0.32%) |
Sep 02, 2015 | 7.855 | 7.861 | 7.842 | 7.849 | 484,326 | +0.00(+0.00%) |
Sep 01, 2015 | 7.811 | 7.855 | 7.792 | 7.849 | 180,712 | +0.04(+0.56%) |
Aug 31, 2015 | 7.798 | 7.830 | 7.774 | 7.804 | 217,611 | +0.02(+0.24%) |
Aug 28, 2015 | 7.773 | 7.798 | 7.761 | 7.786 | 99,377 | +0.00(+0.00%) |
Aug 27, 2015 | 7.773 | 7.792 | 7.754 | 7.786 | 131,397 | +0.01(+0.16%) |
Aug 26, 2015 | 7.798 | 7.798 | 7.730 | 7.773 | 200,023 | -0.01(-0.08%) |
Aug 25, 2015 | 7.779 | 7.822 | 7.760 | 7.779 | 188,596 | +0.03(+0.32%) |
Aug 24, 2015 | 7.710 | 7.943 | 7.672 | 7.754 | 195,290 | -0.11(-1.44%) |
Aug 21, 2015 | 7.880 | 7.918 | 7.836 | 7.867 | 189,917 | -0.03(-0.32%) |
Aug 20, 2015 | 7.880 | 7.905 | 7.867 | 7.893 | 120,950 | +0.00(+0.00%) |
Aug 19, 2015 | 7.893 | 7.905 | 7.874 | 7.893 | 116,661 | +0.00(+0.00%) |
Aug 18, 2015 | 7.911 | 7.911 | 7.874 | 7.893 | 134,663 | -0.01(-0.16%) |
Aug 17, 2015 | 7.899 | 7.911 | 7.899 | 7.905 | 101,150 | +0.01(+0.16%) |
Aug 14, 2015 | 7.905 | 7.914 | 7.893 | 7.893 | 81,047 | -0.03(-0.32%) |
Aug 13, 2015 | 7.924 | 7.924 | 7.905 | 7.918 | 142,696 | -0.01(-0.08%) |
Aug 12, 2015 | 7.924 | 7.943 | 7.899 | 7.924 | 226,458 | +0.01(+0.16%) |
Aug 11, 2015 | 7.849 | 7.911 | 7.836 | 7.911 | 128,143 | +0.06(+0.81%) |
Aug 10, 2015 | 7.848 | 7.848 | 7.804 | 7.848 | 201,700 | +0.01(+0.08%) |
Aug 07, 2015 | 7.848 | 7.848 | 7.835 | 7.842 | 120,590 | +0.03(+0.32%) |
Aug 06, 2015 | 7.729 | 7.823 | 7.729 | 7.817 | 154,082 | +0.07(+0.89%) |
Aug 05, 2015 | 7.823 | 7.835 | 7.748 | 7.748 | 179,343 | -0.09(-1.12%) |
Aug 04, 2015 | 7.860 | 7.867 | 7.829 | 7.835 | 157,611 | -0.01(-0.16%) |