Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.583 | 8.583 | 8.583 | 8.583 | 14,096 | +0.04(+0.50%) |
Dec 30, 2015 | 8.519 | 8.576 | 8.519 | 8.540 | 17,718 | +0.06(+0.68%) |
Dec 29, 2015 | 8.562 | 8.569 | 8.476 | 8.483 | 15,405 | -0.10(-1.17%) |
Dec 28, 2015 | 8.598 | 8.598 | 8.555 | 8.583 | 21,993 | +0.04(+0.42%) |
Dec 24, 2015 | 8.533 | 8.548 | 8.548 | 8.548 | 10,188 | -0.04(-0.50%) |
Dec 23, 2015 | 8.440 | 8.598 | 8.440 | 8.591 | 35,241 | +0.08(+0.93%) |
Dec 22, 2015 | 8.333 | 8.512 | 8.254 | 8.512 | 14,780 | +0.20(+2.41%) |
Dec 21, 2015 | 8.275 | 8.333 | 8.254 | 8.311 | 19,609 | +0.05(+0.61%) |
Dec 18, 2015 | 8.275 | 8.275 | 8.189 | 8.261 | 12,001 | +0.01(+0.09%) |
Dec 17, 2015 | 8.132 | 8.275 | 8.072 | 8.254 | 26,899 | +0.20(+2.49%) |
Dec 16, 2015 | 8.089 | 8.089 | 8.003 | 8.053 | 33,587 | +0.02(+0.27%) |
Dec 15, 2015 | 8.125 | 8.153 | 8.003 | 8.032 | 8,515 | +0.01(+0.09%) |
Dec 14, 2015 | 8.161 | 8.282 | 8.010 | 8.025 | 22,418 | -0.17(-2.10%) |
Dec 11, 2015 | 8.132 | 8.304 | 8.132 | 8.196 | 66,606 | +0.03(+0.36%) |
Dec 10, 2015 | 8.024 | 8.167 | 7.967 | 8.167 | 77,805 | +0.14(+1.69%) |
Dec 09, 2015 | 7.996 | 8.088 | 7.967 | 8.031 | 36,188 | +0.04(+0.45%) |
Dec 08, 2015 | 7.910 | 7.996 | 7.882 | 7.996 | 31,092 | +0.09(+1.08%) |
Dec 07, 2015 | 7.860 | 7.917 | 7.839 | 7.910 | 19,597 | +0.03(+0.36%) |
Dec 04, 2015 | 7.867 | 7.889 | 7.860 | 7.882 | 9,127 | +0.03(+0.36%) |
Dec 03, 2015 | 7.853 | 7.860 | 7.796 | 7.853 | 25,746 | +0.00(+0.00%) |
Dec 02, 2015 | 7.860 | 7.867 | 7.845 | 7.853 | 25,530 | +0.00(+0.00%) |
Dec 01, 2015 | 7.825 | 7.867 | 7.825 | 7.853 | 35,536 | +0.06(+0.82%) |
Nov 30, 2015 | 7.839 | 7.839 | 7.739 | 7.789 | 30,583 | -0.04(-0.46%) |
Nov 27, 2015 | 7.846 | 7.846 | 7.782 | 7.825 | 3,633 | +0.01(+0.18%) |
Nov 25, 2015 | 7.832 | 7.810 | 7.810 | 7.810 | 17,384 | +0.03(+0.43%) |
Nov 24, 2015 | 7.810 | 7.810 | 7.777 | 7.777 | 13,173 | -0.03(-0.39%) |
Nov 23, 2015 | 7.789 | 7.810 | 7.775 | 7.807 | 16,927 | +0.06(+0.78%) |
Nov 20, 2015 | 7.725 | 7.810 | 7.725 | 7.746 | 43,787 | +0.01(+0.18%) |
Nov 19, 2015 | 7.753 | 7.782 | 7.696 | 7.732 | 29,956 | -0.01(-0.09%) |
Nov 18, 2015 | 7.725 | 7.782 | 7.710 | 7.739 | 35,284 | -0.01(-0.18%) |
Nov 17, 2015 | 7.775 | 7.775 | 7.732 | 7.753 | 19,333 | -0.01(-0.18%) |
Nov 16, 2015 | 7.746 | 7.896 | 7.723 | 7.767 | 40,373 | -0.01(-0.09%) |
Nov 13, 2015 | 7.746 | 7.775 | 7.713 | 7.775 | 9,292 | +0.05(+0.65%) |
Nov 12, 2015 | 7.746 | 7.760 | 7.689 | 7.725 | 35,575 | -0.02(-0.28%) |
Nov 11, 2015 | 7.746 | 7.746 | 7.719 | 7.746 | 8,853 | +0.00(+0.00%) |
Nov 10, 2015 | 7.718 | 7.760 | 7.718 | 7.746 | 14,994 | +0.02(+0.29%) |
Nov 09, 2015 | 7.731 | 7.731 | 7.695 | 7.724 | 15,928 | -0.05(-0.64%) |
Nov 06, 2015 | 7.759 | 7.795 | 7.717 | 7.773 | 18,301 | -0.06(-0.73%) |
Nov 05, 2015 | 7.773 | 7.837 | 7.773 | 7.830 | 11,170 | +0.02(+0.27%) |
Nov 04, 2015 | 7.752 | 7.830 | 7.752 | 7.809 | 22,330 | +0.06(+0.73%) |
Nov 03, 2015 | 7.837 | 7.873 | 7.724 | 7.752 | 25,016 | -0.08(-1.00%) |
Nov 02, 2015 | 7.837 | 7.837 | 7.795 | 7.830 | 19,366 | -0.02(-0.27%) |
Oct 30, 2015 | 7.809 | 7.851 | 7.759 | 7.851 | 41,019 | +0.06(+0.82%) |
Oct 29, 2015 | 7.738 | 7.788 | 7.717 | 7.788 | 10,600 | +0.04(+0.46%) |
Oct 28, 2015 | 7.752 | 7.752 | 7.731 | 7.752 | 39,945 | +0.01(+0.18%) |
Oct 27, 2015 | 7.695 | 7.745 | 7.695 | 7.738 | 24,519 | +0.01(+0.18%) |
Oct 26, 2015 | 7.709 | 7.724 | 7.695 | 7.724 | 16,322 | +0.01(+0.18%) |
Oct 23, 2015 | 7.695 | 7.716 | 7.689 | 7.709 | 15,628 | -0.02(-0.28%) |
Oct 22, 2015 | 7.688 | 7.731 | 7.688 | 7.731 | 18,996 | +0.04(+0.55%) |
Oct 21, 2015 | 7.653 | 7.702 | 7.653 | 7.688 | 19,753 | +0.06(+0.74%) |
Oct 20, 2015 | 7.674 | 7.688 | 7.624 | 7.631 | 31,919 | -0.04(-0.56%) |
Oct 19, 2015 | 7.653 | 7.731 | 7.653 | 7.674 | 17,337 | +0.01(+0.09%) |
Oct 16, 2015 | 7.667 | 7.674 | 7.610 | 7.667 | 5,660 | +0.00(+0.00%) |
Oct 15, 2015 | 7.681 | 7.719 | 7.660 | 7.667 | 7,903 | -0.02(-0.21%) |
Oct 14, 2015 | 7.660 | 7.873 | 7.631 | 7.683 | 58,297 | +0.04(+0.59%) |
Oct 13, 2015 | 7.624 | 7.660 | 7.624 | 7.638 | 22,972 | -0.01(-0.17%) |
Oct 12, 2015 | 7.616 | 7.665 | 7.616 | 7.651 | 4,632 | +0.01(+0.19%) |
Oct 09, 2015 | 7.616 | 7.644 | 7.615 | 7.637 | 12,333 | +0.01(+0.19%) |
Oct 08, 2015 | 7.616 | 7.630 | 7.588 | 7.623 | 15,771 | +0.04(+0.47%) |
Oct 07, 2015 | 7.602 | 7.609 | 7.567 | 7.588 | 10,701 | -0.02(-0.28%) |
Oct 06, 2015 | 7.595 | 7.616 | 7.586 | 7.609 | 16,611 | +0.00(+0.00%) |
Oct 05, 2015 | 7.637 | 7.637 | 7.608 | 7.609 | 27,477 | +0.01(+0.17%) |
Oct 02, 2015 | 7.602 | 7.630 | 7.595 | 7.596 | 21,057 | -0.01(-0.08%) |