Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.186 | 8.192 | 8.161 | 8.186 | 300,090 | +0.02(+0.23%) |
Oct 29, 2015 | 8.173 | 8.192 | 8.161 | 8.167 | 384,439 | +0.01(+0.08%) |
Oct 28, 2015 | 8.167 | 8.180 | 8.148 | 8.161 | 328,396 | +0.01(+0.16%) |
Oct 27, 2015 | 8.167 | 8.173 | 8.142 | 8.148 | 243,606 | -0.01(-0.08%) |
Oct 26, 2015 | 8.186 | 8.186 | 8.142 | 8.154 | 520,999 | -0.01(-0.16%) |
Oct 23, 2015 | 8.148 | 8.180 | 8.148 | 8.167 | 264,559 | +0.03(+0.31%) |
Oct 22, 2015 | 8.142 | 8.167 | 8.135 | 8.142 | 318,417 | +0.01(+0.08%) |
Oct 21, 2015 | 8.110 | 8.148 | 8.110 | 8.135 | 264,361 | +0.01(+0.16%) |
Oct 20, 2015 | 8.097 | 8.122 | 8.097 | 8.122 | 231,574 | +0.03(+0.31%) |
Oct 19, 2015 | 8.072 | 8.100 | 8.072 | 8.097 | 338,406 | +0.02(+0.24%) |
Oct 16, 2015 | 8.078 | 8.084 | 8.071 | 8.078 | 197,286 | +0.01(+0.16%) |
Oct 15, 2015 | 8.059 | 8.091 | 8.053 | 8.065 | 277,793 | +0.00(+0.00%) |
Oct 14, 2015 | 8.046 | 8.084 | 8.033 | 8.065 | 236,528 | +0.03(+0.32%) |
Oct 13, 2015 | 8.002 | 8.040 | 8.002 | 8.040 | 368,298 | +0.03(+0.33%) |
Oct 12, 2015 | 8.001 | 8.014 | 7.988 | 8.014 | 170,452 | +0.03(+0.32%) |
Oct 09, 2015 | 7.982 | 7.995 | 7.963 | 7.988 | 373,608 | +0.02(+0.24%) |
Oct 08, 2015 | 7.963 | 7.995 | 7.963 | 7.969 | 342,493 | +0.01(+0.08%) |
Oct 07, 2015 | 7.969 | 7.969 | 7.950 | 7.963 | 196,501 | +0.00(+0.00%) |
Oct 06, 2015 | 7.963 | 7.969 | 7.946 | 7.963 | 195,037 | +0.01(+0.08%) |
Oct 05, 2015 | 7.963 | 7.969 | 7.931 | 7.957 | 209,744 | +0.00(+0.00%) |
Oct 02, 2015 | 7.957 | 7.969 | 7.950 | 7.957 | 349,367 | +0.00(+0.00%) |
Oct 01, 2015 | 7.957 | 7.969 | 7.944 | 7.957 | 263,355 | +0.00(+0.00%) |
Sep 30, 2015 | 7.969 | 7.969 | 7.944 | 7.957 | 263,876 | +0.00(+0.00%) |
Sep 29, 2015 | 7.938 | 7.969 | 7.925 | 7.957 | 172,204 | +0.03(+0.40%) |
Sep 28, 2015 | 7.963 | 7.963 | 7.919 | 7.925 | 165,277 | -0.03(-0.40%) |
Sep 25, 2015 | 7.938 | 7.963 | 7.931 | 7.957 | 260,144 | +0.02(+0.24%) |
Sep 24, 2015 | 7.931 | 7.944 | 7.909 | 7.938 | 178,249 | +0.01(+0.16%) |
Sep 23, 2015 | 7.931 | 7.931 | 7.912 | 7.925 | 111,433 | +0.01(+0.08%) |
Sep 22, 2015 | 7.856 | 7.925 | 7.856 | 7.919 | 149,432 | +0.06(+0.81%) |
Sep 21, 2015 | 7.894 | 7.898 | 7.856 | 7.856 | 110,173 | -0.03(-0.32%) |
Sep 18, 2015 | 7.811 | 7.906 | 7.805 | 7.881 | 210,542 | +0.03(+0.32%) |
Sep 17, 2015 | 7.761 | 7.868 | 7.754 | 7.856 | 364,971 | +0.11(+1.47%) |
Sep 16, 2015 | 7.748 | 7.767 | 7.735 | 7.742 | 194,613 | -0.03(-0.33%) |
Sep 15, 2015 | 7.843 | 7.843 | 7.767 | 7.767 | 179,263 | -0.08(-0.97%) |
Sep 14, 2015 | 7.881 | 7.887 | 7.843 | 7.843 | 97,635 | -0.03(-0.32%) |
Sep 11, 2015 | 7.906 | 7.906 | 7.862 | 7.868 | 164,924 | -0.02(-0.24%) |
Sep 10, 2015 | 7.938 | 7.950 | 7.881 | 7.887 | 140,772 | -0.04(-0.47%) |
Sep 09, 2015 | 7.925 | 7.937 | 7.906 | 7.925 | 210,042 | +0.01(+0.08%) |
Sep 08, 2015 | 7.912 | 7.925 | 7.901 | 7.918 | 224,339 | -0.01(-0.08%) |
Sep 04, 2015 | 7.880 | 7.925 | 7.925 | 7.925 | 299,874 | +0.05(+0.64%) |
Sep 03, 2015 | 7.862 | 7.880 | 7.843 | 7.874 | 281,595 | +0.03(+0.32%) |
Sep 02, 2015 | 7.855 | 7.862 | 7.843 | 7.849 | 484,293 | +0.00(+0.00%) |
Sep 01, 2015 | 7.811 | 7.855 | 7.792 | 7.849 | 180,700 | +0.04(+0.56%) |
Aug 31, 2015 | 7.799 | 7.830 | 7.774 | 7.805 | 217,596 | +0.02(+0.24%) |
Aug 28, 2015 | 7.774 | 7.799 | 7.762 | 7.786 | 99,370 | +0.00(+0.00%) |
Aug 27, 2015 | 7.774 | 7.792 | 7.755 | 7.786 | 131,388 | +0.01(+0.16%) |
Aug 26, 2015 | 7.799 | 7.799 | 7.731 | 7.774 | 200,009 | -0.01(-0.08%) |
Aug 25, 2015 | 7.780 | 7.823 | 7.761 | 7.780 | 188,583 | +0.03(+0.32%) |
Aug 24, 2015 | 7.711 | 7.943 | 7.673 | 7.755 | 195,277 | -0.11(-1.44%) |
Aug 21, 2015 | 7.880 | 7.918 | 7.836 | 7.868 | 189,905 | -0.03(-0.32%) |
Aug 20, 2015 | 7.880 | 7.906 | 7.868 | 7.893 | 120,941 | +0.00(+0.00%) |
Aug 19, 2015 | 7.893 | 7.906 | 7.874 | 7.893 | 116,653 | +0.00(+0.00%) |
Aug 18, 2015 | 7.912 | 7.912 | 7.874 | 7.893 | 134,654 | -0.01(-0.16%) |
Aug 17, 2015 | 7.899 | 7.912 | 7.899 | 7.906 | 101,143 | +0.01(+0.16%) |
Aug 14, 2015 | 7.906 | 7.914 | 7.893 | 7.893 | 81,042 | -0.03(-0.32%) |
Aug 13, 2015 | 7.925 | 7.925 | 7.906 | 7.918 | 142,686 | -0.01(-0.08%) |
Aug 12, 2015 | 7.925 | 7.943 | 7.899 | 7.925 | 226,443 | +0.01(+0.16%) |
Aug 11, 2015 | 7.849 | 7.912 | 7.836 | 7.912 | 128,135 | +0.06(+0.81%) |
Aug 10, 2015 | 7.848 | 7.848 | 7.805 | 7.848 | 201,686 | +0.01(+0.08%) |
Aug 07, 2015 | 7.848 | 7.848 | 7.836 | 7.842 | 120,582 | +0.03(+0.32%) |
Aug 06, 2015 | 7.730 | 7.823 | 7.730 | 7.817 | 154,071 | +0.07(+0.89%) |
Aug 05, 2015 | 7.823 | 7.836 | 7.748 | 7.748 | 179,331 | -0.09(-1.12%) |
Aug 04, 2015 | 7.861 | 7.867 | 7.830 | 7.836 | 157,600 | -0.01(-0.16%) |