Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.489 | 7.829 | 7.829 | 7.829 | 24,996 | +0.33(+4.43%) |
Dec 30, 2015 | 7.860 | 7.868 | 7.497 | 7.497 | 18,968 | -0.38(-4.80%) |
Dec 29, 2015 | 8.254 | 8.254 | 7.489 | 7.876 | 34,014 | -0.14(-1.73%) |
Dec 28, 2015 | 8.231 | 8.238 | 8.015 | 8.015 | 13,434 | -0.20(-2.44%) |
Dec 24, 2015 | 8.262 | 8.215 | 8.215 | 8.215 | 2,978 | -0.05(-0.56%) |
Dec 23, 2015 | 8.300 | 8.493 | 8.192 | 8.262 | 14,144 | -0.10(-1.20%) |
Dec 22, 2015 | 8.161 | 8.421 | 8.138 | 8.362 | 32,242 | -0.08(-0.91%) |
Dec 21, 2015 | 8.493 | 8.493 | 8.146 | 8.439 | 93,507 | +0.03(+0.37%) |
Dec 18, 2015 | 8.502 | 8.502 | 8.300 | 8.408 | 25,454 | -0.04(-0.49%) |
Dec 17, 2015 | 8.354 | 8.540 | 8.269 | 8.450 | 11,204 | -0.11(-1.32%) |
Dec 16, 2015 | 8.524 | 8.655 | 8.524 | 8.563 | 7,988 | -0.12(-1.42%) |
Dec 15, 2015 | 8.293 | 8.686 | 8.293 | 8.686 | 26,664 | +0.30(+3.59%) |
Dec 14, 2015 | 8.177 | 8.640 | 8.107 | 8.385 | 42,622 | +0.13(+1.59%) |
Dec 11, 2015 | 8.259 | 8.734 | 8.184 | 8.254 | 15,921 | -0.16(-1.89%) |
Dec 10, 2015 | 8.532 | 8.570 | 8.339 | 8.413 | 11,134 | -0.09(-1.03%) |
Dec 09, 2015 | 8.617 | 8.879 | 8.462 | 8.501 | 9,907 | -0.09(-1.08%) |
Dec 08, 2015 | 8.740 | 8.740 | 8.493 | 8.594 | 6,689 | +0.04(+0.45%) |
Dec 07, 2015 | 8.648 | 8.648 | 8.486 | 8.555 | 9,837 | -0.02(-0.18%) |
Dec 04, 2015 | 8.887 | 8.918 | 8.570 | 8.570 | 13,753 | -0.22(-2.46%) |
Dec 03, 2015 | 8.957 | 8.957 | 8.740 | 8.787 | 5,162 | -0.09(-1.04%) |
Dec 02, 2015 | 8.887 | 8.887 | 8.740 | 8.879 | 7,680 | +0.13(+1.50%) |
Dec 01, 2015 | 9.111 | 9.111 | 8.663 | 8.748 | 11,111 | -0.21(-2.33%) |
Nov 30, 2015 | 8.794 | 9.089 | 8.779 | 8.957 | 31,543 | +0.02(+0.26%) |
Nov 27, 2015 | 8.833 | 8.933 | 8.655 | 8.933 | 13,288 | +0.17(+1.92%) |
Nov 25, 2015 | 8.694 | 8.765 | 8.765 | 8.765 | 14,764 | +0.00(+0.02%) |
Nov 24, 2015 | 8.501 | 8.802 | 8.269 | 8.763 | 2,822 | -0.03(-0.39%) |
Nov 23, 2015 | 8.702 | 8.825 | 8.462 | 8.798 | 17,760 | +0.11(+1.28%) |
Nov 20, 2015 | 8.833 | 8.833 | 8.331 | 8.686 | 20,810 | -0.05(-0.62%) |
Nov 19, 2015 | 8.671 | 8.808 | 8.586 | 8.740 | 11,045 | +0.18(+2.07%) |
Nov 18, 2015 | 8.601 | 8.779 | 8.456 | 8.563 | 7,601 | +0.00(+0.05%) |
Nov 17, 2015 | 8.596 | 8.733 | 8.525 | 8.559 | 10,594 | -0.07(-0.85%) |
Nov 16, 2015 | 8.601 | 8.756 | 8.478 | 8.632 | 4,246 | +0.07(+0.81%) |
Nov 13, 2015 | 8.570 | 8.632 | 8.501 | 8.563 | 9,775 | -0.02(-0.27%) |
Nov 12, 2015 | 8.586 | 8.848 | 8.493 | 8.586 | 7,258 | -0.08(-0.89%) |
Nov 11, 2015 | 8.640 | 8.663 | 8.493 | 8.663 | 7,065 | -0.01(-0.09%) |
Nov 10, 2015 | 8.771 | 8.787 | 8.410 | 8.671 | 13,540 | -0.12(-1.40%) |
Nov 09, 2015 | 8.686 | 8.864 | 8.503 | 8.794 | 7,382 | +0.15(+1.70%) |
Nov 06, 2015 | 8.308 | 8.748 | 8.308 | 8.648 | 16,278 | +0.08(+0.99%) |
Nov 05, 2015 | 8.686 | 8.686 | 8.362 | 8.563 | 34,193 | -0.10(-1.16%) |
Nov 04, 2015 | 8.709 | 8.709 | 8.473 | 8.663 | 37,512 | +0.02(+0.18%) |
Nov 03, 2015 | 8.229 | 8.794 | 8.137 | 8.648 | 21,773 | +0.53(+6.57%) |
Nov 02, 2015 | 8.015 | 8.229 | 7.871 | 8.115 | 6,097 | +0.18(+2.31%) |
Oct 30, 2015 | 7.638 | 8.065 | 7.414 | 7.932 | 38,806 | +0.32(+4.20%) |
Oct 29, 2015 | 7.452 | 7.648 | 7.307 | 7.612 | 33,684 | +0.16(+2.15%) |
Oct 28, 2015 | 7.718 | 7.718 | 7.238 | 7.452 | 55,559 | -0.17(-2.20%) |
Oct 27, 2015 | 8.008 | 8.008 | 7.543 | 7.619 | 29,354 | -0.42(-5.21%) |
Oct 26, 2015 | 7.955 | 8.137 | 7.894 | 8.038 | 26,116 | +0.00(+0.00%) |
Oct 23, 2015 | 8.229 | 8.342 | 7.674 | 8.038 | 52,872 | -0.19(-2.32%) |
Oct 22, 2015 | 8.419 | 8.611 | 8.221 | 8.229 | 17,628 | -0.20(-2.35%) |
Oct 21, 2015 | 8.229 | 8.617 | 8.229 | 8.427 | 23,401 | +0.24(+2.98%) |
Oct 20, 2015 | 8.450 | 8.450 | 8.160 | 8.183 | 21,225 | -0.40(-4.62%) |
Oct 19, 2015 | 8.663 | 8.838 | 8.587 | 8.579 | 31,853 | -0.03(-0.35%) |
Oct 16, 2015 | 8.617 | 8.770 | 8.549 | 8.610 | 15,380 | +0.08(+0.98%) |
Oct 15, 2015 | 8.275 | 8.785 | 8.275 | 8.526 | 16,375 | +0.09(+1.08%) |
Oct 14, 2015 | 8.259 | 8.572 | 8.114 | 8.435 | 50,196 | +0.06(+0.73%) |
Oct 13, 2015 | 8.000 | 8.381 | 7.962 | 8.374 | 34,459 | +0.21(+2.52%) |
Oct 12, 2015 | 7.894 | 8.221 | 7.869 | 8.168 | 17,080 | +0.37(+4.69%) |
Oct 09, 2015 | 7.947 | 7.955 | 7.551 | 7.802 | 10,432 | -0.14(-1.73%) |
Oct 08, 2015 | 7.810 | 8.000 | 7.671 | 7.939 | 18,294 | +0.02(+0.19%) |
Oct 07, 2015 | 7.848 | 8.076 | 7.543 | 7.924 | 41,908 | +0.00(+0.00%) |
Oct 06, 2015 | 7.886 | 8.035 | 7.650 | 7.924 | 26,215 | -0.14(-1.70%) |
Oct 05, 2015 | 8.023 | 8.236 | 8.023 | 8.061 | 12,801 | +0.09(+1.15%) |
Oct 02, 2015 | 8.084 | 8.084 | 7.756 | 7.970 | 23,203 | -0.12(-1.51%) |