Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.779 | 7.765 | 7.765 | 7.765 | 299,821 | -0.03(-0.42%) |
Dec 30, 2015 | 7.841 | 7.973 | 7.756 | 7.798 | 399,461 | -0.09(-1.20%) |
Dec 29, 2015 | 7.907 | 7.987 | 7.850 | 7.893 | 168,877 | +0.06(+0.78%) |
Dec 28, 2015 | 8.006 | 8.011 | 7.822 | 7.831 | 277,734 | -0.18(-2.24%) |
Dec 24, 2015 | 7.940 | 8.011 | 8.011 | 8.011 | 88,021 | +0.06(+0.77%) |
Dec 23, 2015 | 7.864 | 7.987 | 7.727 | 7.949 | 237,961 | +0.16(+2.00%) |
Dec 22, 2015 | 7.883 | 7.921 | 7.779 | 7.793 | 283,290 | -0.08(-0.96%) |
Dec 21, 2015 | 7.633 | 7.930 | 7.633 | 7.869 | 636,360 | +0.25(+3.29%) |
Dec 18, 2015 | 7.732 | 7.808 | 7.619 | 7.619 | 338,157 | -0.10(-1.35%) |
Dec 17, 2015 | 7.751 | 7.940 | 7.623 | 7.723 | 540,807 | -0.01(-0.12%) |
Dec 16, 2015 | 7.727 | 7.774 | 7.562 | 7.732 | 391,943 | +0.04(+0.55%) |
Dec 15, 2015 | 7.567 | 7.751 | 7.496 | 7.689 | 577,816 | +0.27(+3.63%) |
Dec 14, 2015 | 7.793 | 7.798 | 7.397 | 7.420 | 800,773 | -0.33(-4.28%) |
Dec 11, 2015 | 7.881 | 7.909 | 7.674 | 7.752 | 563,941 | -0.16(-1.98%) |
Dec 10, 2015 | 8.019 | 8.042 | 7.909 | 7.909 | 218,416 | -0.09(-1.10%) |
Dec 09, 2015 | 8.001 | 8.047 | 7.932 | 7.996 | 416,321 | +0.02(+0.23%) |
Dec 08, 2015 | 7.959 | 8.005 | 7.890 | 7.978 | 430,210 | -0.06(-0.75%) |
Dec 07, 2015 | 8.204 | 8.227 | 7.978 | 8.038 | 687,943 | -0.19(-2.35%) |
Dec 04, 2015 | 8.236 | 8.277 | 8.204 | 8.231 | 297,616 | +0.02(+0.28%) |
Dec 03, 2015 | 8.328 | 8.342 | 8.157 | 8.208 | 445,457 | -0.12(-1.38%) |
Dec 02, 2015 | 8.379 | 8.434 | 8.277 | 8.323 | 434,469 | -0.06(-0.66%) |
Dec 01, 2015 | 8.411 | 8.429 | 8.282 | 8.379 | 378,391 | -0.01(-0.11%) |
Nov 30, 2015 | 8.305 | 8.388 | 8.273 | 8.388 | 423,323 | +0.08(+0.94%) |
Nov 27, 2015 | 8.319 | 8.328 | 8.231 | 8.310 | 124,720 | +0.04(+0.50%) |
Nov 25, 2015 | 8.310 | 8.268 | 8.268 | 8.268 | 207,215 | -0.03(-0.33%) |
Nov 24, 2015 | 8.250 | 8.342 | 8.171 | 8.296 | 403,248 | +0.01(+0.11%) |
Nov 23, 2015 | 8.199 | 8.323 | 8.116 | 8.286 | 410,996 | +0.12(+1.47%) |
Nov 20, 2015 | 8.180 | 8.204 | 8.098 | 8.167 | 294,133 | -0.00(-0.06%) |
Nov 19, 2015 | 8.236 | 8.236 | 8.088 | 8.171 | 231,220 | -0.01(-0.11%) |
Nov 18, 2015 | 8.167 | 8.342 | 8.111 | 8.180 | 410,684 | +0.01(+0.17%) |
Nov 17, 2015 | 8.204 | 8.300 | 8.144 | 8.167 | 253,651 | +0.01(+0.11%) |
Nov 16, 2015 | 7.992 | 8.213 | 7.964 | 8.157 | 406,726 | +0.12(+1.55%) |
Nov 13, 2015 | 8.019 | 8.070 | 7.978 | 8.033 | 215,944 | -0.01(-0.17%) |
Nov 12, 2015 | 8.028 | 8.070 | 7.955 | 8.047 | 269,818 | -0.05(-0.57%) |
Nov 11, 2015 | 8.180 | 8.194 | 8.005 | 8.093 | 449,747 | -0.07(-0.85%) |
Nov 10, 2015 | 8.323 | 8.388 | 8.139 | 8.162 | 328,082 | -0.14(-1.72%) |
Nov 09, 2015 | 8.402 | 8.402 | 8.263 | 8.305 | 380,214 | -0.06(-0.77%) |
Nov 06, 2015 | 8.250 | 8.379 | 8.194 | 8.369 | 351,709 | +0.12(+1.40%) |
Nov 05, 2015 | 8.245 | 8.328 | 8.240 | 8.254 | 222,847 | -0.06(-0.72%) |
Nov 04, 2015 | 8.121 | 8.411 | 8.121 | 8.314 | 562,314 | +0.18(+2.27%) |
Nov 03, 2015 | 8.065 | 8.153 | 8.065 | 8.130 | 221,111 | +0.06(+0.80%) |
Nov 02, 2015 | 7.978 | 8.079 | 7.978 | 8.065 | 394,289 | +0.09(+1.10%) |
Oct 30, 2015 | 8.010 | 7.973 | 7.936 | 7.978 | 404,468 | +0.00(+0.06%) |
Oct 29, 2015 | 8.056 | 8.065 | 7.964 | 7.973 | 285,691 | -0.08(-0.97%) |
Oct 28, 2015 | 7.936 | 8.056 | 7.907 | 8.051 | 338,388 | +0.10(+1.22%) |
Oct 27, 2015 | 8.015 | 8.047 | 7.955 | 7.955 | 579,060 | -0.12(-1.43%) |
Oct 26, 2015 | 8.061 | 8.139 | 8.028 | 8.070 | 361,412 | +0.01(+0.11%) |
Oct 23, 2015 | 8.001 | 8.070 | 8.001 | 8.061 | 201,018 | +0.06(+0.75%) |
Oct 22, 2015 | 7.992 | 8.079 | 7.959 | 8.001 | 260,319 | +0.05(+0.58%) |
Oct 21, 2015 | 7.964 | 8.086 | 7.941 | 7.955 | 417,525 | -0.02(-0.29%) |
Oct 20, 2015 | 7.876 | 8.015 | 7.876 | 7.978 | 355,558 | +0.11(+1.41%) |
Oct 19, 2015 | 7.867 | 7.941 | 7.853 | 7.867 | 206,287 | -0.00(-0.06%) |
Oct 16, 2015 | 7.789 | 7.927 | 7.761 | 7.872 | 438,403 | +0.10(+1.24%) |
Oct 15, 2015 | 7.660 | 7.789 | 7.627 | 7.775 | 507,149 | +0.11(+1.38%) |
Oct 14, 2015 | 7.655 | 7.729 | 7.644 | 7.669 | 217,674 | +0.02(+0.24%) |
Oct 13, 2015 | 7.609 | 7.660 | 7.609 | 7.650 | 828,557 | +0.00(+0.00%) |
Oct 12, 2015 | 7.697 | 7.701 | 7.623 | 7.650 | 322,610 | -0.06(-0.78%) |
Oct 09, 2015 | 7.858 | 7.909 | 7.706 | 7.710 | 355,222 | -0.13(-1.65%) |
Oct 08, 2015 | 7.701 | 7.869 | 7.686 | 7.839 | 773,969 | +0.17(+2.16%) |
Oct 07, 2015 | 7.512 | 7.687 | 7.498 | 7.674 | 572,883 | +0.18(+2.34%) |
Oct 06, 2015 | 7.503 | 7.558 | 7.462 | 7.498 | 545,834 | -0.01(-0.18%) |
Oct 05, 2015 | 7.572 | 7.609 | 7.508 | 7.512 | 663,197 | +0.00(+0.06%) |
Oct 02, 2015 | 7.701 | 7.701 | 7.369 | 7.508 | 693,203 | -0.09(-1.21%) |