Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.696 | 7.766 | 7.638 | 7.663 | 68,106 | -0.07(-0.92%) |
Sep 29, 2015 | 7.689 | 7.734 | 7.679 | 7.734 | 15,406 | +0.03(+0.42%) |
Sep 28, 2015 | 7.663 | 7.734 | 7.663 | 7.702 | 33,168 | +0.03(+0.34%) |
Sep 25, 2015 | 7.650 | 7.676 | 7.644 | 7.676 | 30,388 | +0.01(+0.08%) |
Sep 24, 2015 | 7.715 | 7.715 | 7.670 | 7.670 | 14,263 | -0.02(-0.25%) |
Sep 23, 2015 | 7.689 | 7.721 | 7.657 | 7.689 | 24,820 | -0.02(-0.25%) |
Sep 22, 2015 | 7.644 | 7.728 | 7.631 | 7.708 | 45,717 | +0.05(+0.67%) |
Sep 21, 2015 | 7.625 | 7.663 | 7.618 | 7.657 | 17,408 | -0.00(-0.00%) |
Sep 18, 2015 | 7.580 | 7.657 | 7.580 | 7.657 | 6,541 | +0.02(+0.25%) |
Sep 17, 2015 | 7.522 | 7.670 | 7.515 | 7.638 | 42,624 | +0.07(+0.94%) |
Sep 16, 2015 | 7.573 | 7.580 | 7.567 | 7.567 | 11,808 | -0.01(-0.09%) |
Sep 15, 2015 | 7.573 | 7.605 | 7.573 | 7.573 | 17,625 | -0.03(-0.42%) |
Sep 14, 2015 | 7.670 | 7.670 | 7.567 | 7.605 | 34,188 | -0.04(-0.51%) |
Sep 11, 2015 | 7.708 | 7.734 | 7.644 | 7.644 | 35,150 | -0.04(-0.50%) |
Sep 10, 2015 | 7.689 | 7.705 | 7.670 | 7.683 | 13,681 | +0.01(+0.08%) |
Sep 09, 2015 | 7.650 | 7.676 | 7.612 | 7.676 | 16,730 | +0.06(+0.73%) |
Sep 08, 2015 | 7.621 | 7.646 | 7.614 | 7.621 | 10,882 | -0.03(-0.42%) |
Sep 04, 2015 | 7.569 | 7.653 | 7.653 | 7.653 | 7,645 | +0.03(+0.42%) |
Sep 03, 2015 | 7.595 | 7.665 | 7.576 | 7.621 | 34,551 | +0.06(+0.85%) |
Sep 02, 2015 | 7.633 | 7.633 | 7.537 | 7.557 | 11,876 | -0.04(-0.51%) |
Sep 01, 2015 | 7.627 | 7.640 | 7.582 | 7.595 | 19,705 | +0.01(+0.08%) |
Aug 31, 2015 | 7.544 | 7.621 | 7.531 | 7.589 | 27,695 | +0.02(+0.20%) |
Aug 28, 2015 | 7.563 | 7.609 | 7.563 | 7.573 | 3,348 | +0.00(+0.05%) |
Aug 27, 2015 | 7.608 | 7.608 | 7.531 | 7.569 | 42,073 | -0.01(-0.09%) |
Aug 26, 2015 | 7.601 | 7.621 | 7.563 | 7.576 | 24,235 | -0.03(-0.34%) |
Aug 25, 2015 | 7.653 | 7.653 | 7.601 | 7.601 | 18,081 | -0.05(-0.67%) |
Aug 24, 2015 | 7.012 | 7.704 | 7.012 | 7.653 | 64,299 | -0.13(-1.65%) |
Aug 21, 2015 | 7.730 | 7.787 | 7.730 | 7.781 | 7,356 | +0.03(+0.33%) |
Aug 20, 2015 | 7.723 | 7.787 | 7.717 | 7.755 | 25,562 | +0.00(+0.00%) |
Aug 19, 2015 | 7.723 | 7.787 | 7.717 | 7.755 | 26,427 | +0.03(+0.33%) |
Aug 18, 2015 | 7.749 | 7.755 | 7.720 | 7.730 | 8,225 | -0.04(-0.50%) |
Aug 17, 2015 | 7.736 | 7.774 | 7.659 | 7.768 | 22,501 | +0.03(+0.33%) |
Aug 14, 2015 | 7.774 | 7.774 | 7.723 | 7.742 | 3,187 | -0.01(-0.11%) |
Aug 13, 2015 | 7.738 | 7.794 | 7.736 | 7.751 | 13,282 | -0.04(-0.47%) |
Aug 12, 2015 | 7.794 | 7.794 | 7.723 | 7.787 | 11,935 | +0.00(+0.00%) |
Aug 11, 2015 | 7.781 | 7.794 | 7.732 | 7.787 | 10,338 | +0.06(+0.72%) |
Aug 10, 2015 | 7.751 | 7.751 | 7.713 | 7.732 | 4,638 | -0.01(-0.08%) |
Aug 07, 2015 | 7.745 | 7.745 | 7.713 | 7.738 | 15,443 | +0.01(+0.08%) |
Aug 06, 2015 | 7.732 | 7.738 | 7.713 | 7.732 | 8,131 | +0.02(+0.25%) |
Aug 05, 2015 | 7.726 | 7.738 | 7.681 | 7.713 | 17,940 | +0.02(+0.25%) |
Aug 04, 2015 | 7.694 | 7.745 | 7.643 | 7.694 | 4,697 | -0.04(-0.49%) |
Aug 03, 2015 | 7.719 | 7.745 | 7.710 | 7.732 | 18,548 | +0.03(+0.33%) |
Jul 31, 2015 | 7.592 | 7.706 | 7.592 | 7.706 | 19,013 | +0.11(+1.43%) |
Jul 30, 2015 | 7.611 | 7.649 | 7.592 | 7.598 | 11,427 | -0.04(-0.58%) |
Jul 29, 2015 | 7.636 | 7.649 | 7.636 | 7.643 | 3,517 | +0.03(+0.33%) |
Jul 28, 2015 | 7.624 | 7.649 | 7.598 | 7.617 | 20,182 | -0.02(-0.25%) |
Jul 27, 2015 | 7.624 | 7.668 | 7.624 | 7.636 | 5,392 | -0.00(-0.05%) |
Jul 24, 2015 | 7.617 | 7.687 | 7.617 | 7.640 | 21,083 | +0.01(+0.14%) |
Jul 23, 2015 | 7.643 | 7.643 | 7.619 | 7.630 | 4,866 | +0.01(+0.17%) |
Jul 22, 2015 | 7.598 | 7.655 | 7.598 | 7.617 | 16,797 | -0.04(-0.50%) |
Jul 21, 2015 | 7.611 | 7.655 | 7.534 | 7.655 | 20,377 | +0.03(+0.42%) |
Jul 20, 2015 | 7.611 | 7.630 | 7.574 | 7.624 | 27,314 | +0.03(+0.42%) |
Jul 17, 2015 | 7.566 | 7.592 | 7.566 | 7.592 | 5,671 | -0.01(-0.08%) |
Jul 16, 2015 | 7.589 | 7.598 | 7.589 | 7.598 | 4,372 | -0.01(-0.08%) |
Jul 15, 2015 | 7.579 | 7.604 | 7.553 | 7.604 | 20,151 | +0.00(+0.00%) |
Jul 14, 2015 | 7.585 | 7.604 | 7.560 | 7.604 | 18,736 | +0.01(+0.17%) |
Jul 13, 2015 | 7.624 | 7.662 | 7.560 | 7.592 | 31,926 | -0.05(-0.67%) |
Jul 10, 2015 | 7.541 | 7.681 | 7.528 | 7.643 | 31,580 | +0.06(+0.84%) |
Jul 09, 2015 | 7.560 | 7.585 | 7.534 | 7.579 | 7,031 | +0.02(+0.31%) |
Jul 08, 2015 | 7.550 | 7.645 | 7.524 | 7.556 | 48,643 | +0.03(+0.39%) |
Jul 07, 2015 | 7.512 | 7.550 | 7.510 | 7.527 | 18,468 | +0.02(+0.20%) |
Jul 06, 2015 | 7.508 | 7.512 | 7.480 | 7.512 | 17,583 | +0.01(+0.08%) |
Jul 02, 2015 | 7.486 | 7.505 | 7.505 | 7.505 | 15,775 | +0.03(+0.34%) |