Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.964 | 7.795 | 7.795 | 7.795 | 168,460 | -0.15(-1.93%) |
Dec 30, 2015 | 8.025 | 8.255 | 7.880 | 7.949 | 152,593 | -0.11(-1.42%) |
Dec 29, 2015 | 8.140 | 8.194 | 7.880 | 8.063 | 90,106 | -0.05(-0.57%) |
Dec 28, 2015 | 8.056 | 8.132 | 8.056 | 8.109 | 35,577 | +0.00(+0.00%) |
Dec 24, 2015 | 8.033 | 8.109 | 8.109 | 8.109 | 39,437 | +0.08(+0.95%) |
Dec 23, 2015 | 8.086 | 8.155 | 7.941 | 8.033 | 50,310 | -0.06(-0.76%) |
Dec 22, 2015 | 8.025 | 8.094 | 7.895 | 8.094 | 120,261 | +0.05(+0.67%) |
Dec 21, 2015 | 8.194 | 8.194 | 7.964 | 8.040 | 49,045 | -0.10(-1.22%) |
Dec 18, 2015 | 8.025 | 8.155 | 7.949 | 8.140 | 442,243 | +0.07(+0.85%) |
Dec 17, 2015 | 8.071 | 8.155 | 8.040 | 8.071 | 72,802 | +0.08(+1.05%) |
Dec 16, 2015 | 7.834 | 8.040 | 7.818 | 7.987 | 91,317 | +0.18(+2.25%) |
Dec 15, 2015 | 7.895 | 7.949 | 7.665 | 7.811 | 88,851 | -0.03(-0.39%) |
Dec 14, 2015 | 7.826 | 7.887 | 7.734 | 7.841 | 68,690 | +0.05(+0.59%) |
Dec 11, 2015 | 7.688 | 7.841 | 7.688 | 7.795 | 85,063 | -0.07(-0.88%) |
Dec 10, 2015 | 8.033 | 8.071 | 7.772 | 7.864 | 151,101 | -0.18(-2.19%) |
Dec 09, 2015 | 8.171 | 8.171 | 8.033 | 8.040 | 102,903 | -0.13(-1.59%) |
Dec 08, 2015 | 8.040 | 8.224 | 8.019 | 8.171 | 71,226 | +0.07(+0.85%) |
Dec 07, 2015 | 8.569 | 8.569 | 8.071 | 8.102 | 111,293 | -0.43(-5.03%) |
Dec 04, 2015 | 8.117 | 8.699 | 8.117 | 8.531 | 305,492 | +0.47(+5.89%) |
Dec 03, 2015 | 7.979 | 8.201 | 7.956 | 8.056 | 73,340 | +0.11(+1.45%) |
Dec 02, 2015 | 7.910 | 7.972 | 7.818 | 7.941 | 37,400 | +0.02(+0.19%) |
Dec 01, 2015 | 7.949 | 7.995 | 7.887 | 7.926 | 32,328 | +0.00(+0.00%) |
Nov 30, 2015 | 7.964 | 8.025 | 7.880 | 7.926 | 53,320 | -0.06(-0.77%) |
Nov 27, 2015 | 7.933 | 7.995 | 7.933 | 7.987 | 8,450 | +0.04(+0.48%) |
Nov 25, 2015 | 7.826 | 7.949 | 7.949 | 7.949 | 26,248 | +0.10(+1.27%) |
Nov 24, 2015 | 7.841 | 7.857 | 7.719 | 7.849 | 30,915 | -0.02(-0.29%) |
Nov 23, 2015 | 7.903 | 7.910 | 7.818 | 7.872 | 18,948 | -0.03(-0.39%) |
Nov 20, 2015 | 7.642 | 7.910 | 7.573 | 7.903 | 56,499 | +0.29(+3.82%) |
Nov 19, 2015 | 7.558 | 7.619 | 7.390 | 7.612 | 40,098 | +0.03(+0.40%) |
Nov 18, 2015 | 7.481 | 7.612 | 7.420 | 7.581 | 28,793 | +0.13(+1.75%) |
Nov 17, 2015 | 7.489 | 7.553 | 7.428 | 7.451 | 33,407 | -0.09(-1.22%) |
Nov 16, 2015 | 7.405 | 7.558 | 7.397 | 7.543 | 33,095 | +0.08(+1.13%) |
Nov 13, 2015 | 7.696 | 7.727 | 7.451 | 7.458 | 36,643 | -0.29(-3.75%) |
Nov 12, 2015 | 7.681 | 7.818 | 7.681 | 7.749 | 33,466 | +0.01(+0.10%) |
Nov 11, 2015 | 7.749 | 7.803 | 7.390 | 7.742 | 33,887 | +0.04(+0.50%) |
Nov 10, 2015 | 7.589 | 7.734 | 7.581 | 7.704 | 35,136 | +0.14(+1.82%) |
Nov 09, 2015 | 7.922 | 7.922 | 7.520 | 7.566 | 64,135 | -0.35(-4.41%) |
Nov 06, 2015 | 7.823 | 7.922 | 7.776 | 7.914 | 61,863 | +0.05(+0.58%) |
Nov 05, 2015 | 7.907 | 7.907 | 7.732 | 7.869 | 19,926 | -0.04(-0.48%) |
Nov 04, 2015 | 7.657 | 7.922 | 7.626 | 7.907 | 35,377 | +0.24(+3.17%) |
Nov 03, 2015 | 7.573 | 7.763 | 7.543 | 7.664 | 40,323 | +0.08(+1.10%) |
Nov 02, 2015 | 7.740 | 7.770 | 7.566 | 7.581 | 50,007 | -0.17(-2.25%) |
Oct 30, 2015 | 7.755 | 7.831 | 7.679 | 7.755 | 41,102 | +0.00(+0.00%) |
Oct 29, 2015 | 7.816 | 7.846 | 7.732 | 7.755 | 29,334 | -0.13(-1.63%) |
Oct 28, 2015 | 7.596 | 7.899 | 7.490 | 7.884 | 65,781 | +0.35(+4.63%) |
Oct 27, 2015 | 7.831 | 7.907 | 7.535 | 7.535 | 41,868 | -0.33(-4.24%) |
Oct 26, 2015 | 7.846 | 7.998 | 7.831 | 7.869 | 40,893 | -0.05(-0.67%) |
Oct 23, 2015 | 7.801 | 7.922 | 7.710 | 7.922 | 50,090 | +0.17(+2.15%) |
Oct 22, 2015 | 7.755 | 7.801 | 7.717 | 7.755 | 49,168 | +0.05(+0.59%) |
Oct 21, 2015 | 7.732 | 7.793 | 7.710 | 7.710 | 28,504 | -0.03(-0.39%) |
Oct 20, 2015 | 7.801 | 7.831 | 7.717 | 7.740 | 32,308 | -0.06(-0.78%) |
Oct 19, 2015 | 7.717 | 7.808 | 7.687 | 7.801 | 36,464 | +0.07(+0.88%) |
Oct 16, 2015 | 7.770 | 7.770 | 7.672 | 7.732 | 35,667 | +0.00(+0.00%) |
Oct 15, 2015 | 7.573 | 7.823 | 7.505 | 7.732 | 60,952 | +0.17(+2.31%) |
Oct 14, 2015 | 7.558 | 7.679 | 7.535 | 7.558 | 36,204 | -0.03(-0.40%) |
Oct 13, 2015 | 7.740 | 7.740 | 7.581 | 7.588 | 37,701 | -0.14(-1.86%) |
Oct 12, 2015 | 7.770 | 7.816 | 7.650 | 7.732 | 52,286 | +0.00(+0.00%) |
Oct 09, 2015 | 7.763 | 7.914 | 7.710 | 7.732 | 49,742 | +0.02(+0.29%) |
Oct 08, 2015 | 7.801 | 7.801 | 7.588 | 7.710 | 61,307 | -0.07(-0.88%) |
Oct 07, 2015 | 7.422 | 7.873 | 7.414 | 7.778 | 119,792 | +0.38(+5.12%) |
Oct 06, 2015 | 7.384 | 7.429 | 7.331 | 7.399 | 43,407 | -0.02(-0.20%) |
Oct 05, 2015 | 7.194 | 7.429 | 7.194 | 7.414 | 31,671 | +0.24(+3.27%) |
Oct 02, 2015 | 7.081 | 7.187 | 7.073 | 7.179 | 48,541 | +0.05(+0.74%) |