Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.669 | 7.723 | 7.723 | 7.723 | 346,551 | +0.07(+0.89%) |
Dec 30, 2015 | 7.693 | 7.716 | 7.611 | 7.655 | 514,510 | -0.03(-0.40%) |
Dec 29, 2015 | 7.608 | 7.686 | 7.601 | 7.686 | 459,574 | +0.10(+1.34%) |
Dec 28, 2015 | 7.578 | 7.626 | 7.572 | 7.584 | 262,700 | +0.02(+0.25%) |
Dec 24, 2015 | 7.546 | 7.565 | 7.565 | 7.565 | 325,179 | -0.01(-0.13%) |
Dec 23, 2015 | 7.572 | 7.626 | 7.540 | 7.575 | 246,422 | +0.07(+0.98%) |
Dec 22, 2015 | 7.473 | 7.600 | 7.473 | 7.501 | 454,637 | +0.03(+0.38%) |
Dec 21, 2015 | 7.527 | 7.527 | 7.473 | 7.473 | 243,721 | +0.04(+0.56%) |
Dec 18, 2015 | 7.447 | 7.479 | 7.404 | 7.431 | 247,872 | +0.00(+0.00%) |
Dec 17, 2015 | 7.546 | 7.546 | 7.422 | 7.431 | 398,482 | +0.01(+0.09%) |
Dec 16, 2015 | 7.367 | 7.453 | 7.358 | 7.425 | 184,738 | +0.13(+1.75%) |
Dec 15, 2015 | 7.275 | 7.345 | 7.256 | 7.297 | 302,341 | +0.10(+1.42%) |
Dec 14, 2015 | 7.137 | 7.214 | 7.137 | 7.195 | 273,984 | +0.07(+0.94%) |
Dec 11, 2015 | 7.182 | 7.192 | 7.086 | 7.128 | 464,114 | -0.12(-1.63%) |
Dec 10, 2015 | 7.243 | 7.307 | 7.243 | 7.246 | 305,600 | -0.01(-0.09%) |
Dec 09, 2015 | 7.236 | 7.265 | 7.220 | 7.252 | 370,426 | +0.02(+0.22%) |
Dec 08, 2015 | 7.220 | 7.262 | 7.220 | 7.236 | 238,342 | -0.06(-0.79%) |
Dec 07, 2015 | 7.361 | 7.371 | 7.291 | 7.294 | 335,671 | -0.13(-1.76%) |
Dec 04, 2015 | 7.364 | 7.450 | 7.364 | 7.425 | 369,649 | +0.02(+0.26%) |
Dec 03, 2015 | 7.454 | 7.454 | 7.377 | 7.406 | 358,462 | -0.07(-0.94%) |
Dec 02, 2015 | 7.530 | 7.562 | 7.422 | 7.476 | 213,020 | -0.09(-1.18%) |
Dec 01, 2015 | 7.511 | 7.578 | 7.506 | 7.565 | 242,772 | +0.04(+0.51%) |
Nov 30, 2015 | 7.501 | 7.575 | 7.498 | 7.527 | 350,454 | +0.06(+0.77%) |
Nov 27, 2015 | 7.469 | 7.469 | 7.411 | 7.469 | 136,970 | +0.05(+0.65%) |
Nov 25, 2015 | 7.447 | 7.422 | 7.422 | 7.422 | 670,095 | -0.01(-0.17%) |
Nov 24, 2015 | 7.402 | 7.460 | 7.402 | 7.434 | 398,805 | +0.02(+0.22%) |
Nov 23, 2015 | 7.457 | 7.485 | 7.402 | 7.418 | 265,735 | -0.07(-0.94%) |
Nov 20, 2015 | 7.450 | 7.557 | 7.450 | 7.489 | 253,361 | +0.03(+0.43%) |
Nov 19, 2015 | 7.450 | 7.476 | 7.431 | 7.457 | 319,415 | +0.06(+0.82%) |
Nov 18, 2015 | 7.303 | 7.414 | 7.303 | 7.396 | 299,735 | +0.00(+0.00%) |
Nov 17, 2015 | 7.438 | 7.485 | 7.377 | 7.396 | 350,987 | -0.03(-0.43%) |
Nov 16, 2015 | 7.288 | 7.438 | 7.288 | 7.428 | 378,029 | +0.16(+2.15%) |
Nov 13, 2015 | 7.297 | 7.326 | 7.259 | 7.272 | 516,055 | -0.01(-0.13%) |
Nov 12, 2015 | 7.367 | 7.422 | 7.262 | 7.281 | 1,261,277 | -0.09(-1.26%) |
Nov 11, 2015 | 7.584 | 7.584 | 7.351 | 7.374 | 912,003 | -0.10(-1.37%) |
Nov 10, 2015 | 7.533 | 7.594 | 7.466 | 7.476 | 544,500 | -0.13(-1.68%) |
Nov 09, 2015 | 7.623 | 7.623 | 7.550 | 7.604 | 428,870 | -0.03(-0.33%) |
Nov 06, 2015 | 7.620 | 7.677 | 7.610 | 7.629 | 455,141 | -0.05(-0.71%) |
Nov 05, 2015 | 7.718 | 7.741 | 7.683 | 7.683 | 308,115 | -0.09(-1.11%) |
Nov 04, 2015 | 7.920 | 7.920 | 7.760 | 7.770 | 438,143 | -0.18(-2.21%) |
Nov 03, 2015 | 7.900 | 7.947 | 7.853 | 7.945 | 194,913 | +0.05(+0.61%) |
Nov 02, 2015 | 7.868 | 7.962 | 7.821 | 7.897 | 333,149 | +0.02(+0.24%) |
Oct 30, 2015 | 7.993 | 7.993 | 7.878 | 7.878 | 319,612 | -0.10(-1.24%) |
Oct 29, 2015 | 8.003 | 8.033 | 7.951 | 7.977 | 182,066 | -0.07(-0.87%) |
Oct 28, 2015 | 8.082 | 8.141 | 7.999 | 8.047 | 348,515 | -0.06(-0.71%) |
Oct 27, 2015 | 8.095 | 8.117 | 8.078 | 8.105 | 305,969 | -0.02(-0.24%) |
Oct 26, 2015 | 8.175 | 8.175 | 8.108 | 8.124 | 281,289 | -0.10(-1.24%) |
Oct 23, 2015 | 8.232 | 8.287 | 8.220 | 8.226 | 292,370 | +0.01(+0.08%) |
Oct 22, 2015 | 8.105 | 8.293 | 8.105 | 8.220 | 305,584 | +0.17(+2.10%) |
Oct 21, 2015 | 8.121 | 8.121 | 8.034 | 8.050 | 286,173 | -0.08(-0.94%) |
Oct 20, 2015 | 8.089 | 8.133 | 8.066 | 8.127 | 387,693 | +0.02(+0.28%) |
Oct 19, 2015 | 8.117 | 8.172 | 8.079 | 8.105 | 214,693 | -0.02(-0.20%) |
Oct 16, 2015 | 8.101 | 8.133 | 8.092 | 8.121 | 270,660 | +0.05(+0.59%) |
Oct 15, 2015 | 8.076 | 8.130 | 8.044 | 8.073 | 228,822 | +0.09(+1.08%) |
Oct 14, 2015 | 8.057 | 8.067 | 7.974 | 7.987 | 279,472 | -0.05(-0.67%) |
Oct 13, 2015 | 8.057 | 8.137 | 8.034 | 8.041 | 456,404 | -0.06(-0.71%) |
Oct 12, 2015 | 8.041 | 8.128 | 8.015 | 8.098 | 285,089 | +0.03(+0.32%) |
Oct 09, 2015 | 8.076 | 8.127 | 8.063 | 8.073 | 263,166 | +0.02(+0.24%) |
Oct 08, 2015 | 8.063 | 8.086 | 8.038 | 8.054 | 325,471 | -0.07(-0.86%) |
Oct 07, 2015 | 8.127 | 8.172 | 8.092 | 8.124 | 92,951 | +0.03(+0.39%) |
Oct 06, 2015 | 8.076 | 8.101 | 8.038 | 8.092 | 211,420 | +0.04(+0.48%) |
Oct 05, 2015 | 7.868 | 8.063 | 7.868 | 8.054 | 261,638 | +0.19(+2.35%) |
Oct 02, 2015 | 7.741 | 7.904 | 7.731 | 7.868 | 241,908 | +0.12(+1.57%) |