Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.221 | 8.278 | 8.278 | 8.278 | 15,293 | -0.13(-1.53%) |
Dec 30, 2015 | 8.396 | 8.407 | 8.396 | 8.407 | 7,812 | +0.01(+0.13%) |
Dec 29, 2015 | 8.245 | 8.396 | 8.245 | 8.396 | 4,396 | +0.10(+1.25%) |
Dec 28, 2015 | 8.202 | 8.292 | 8.202 | 8.292 | 28,955 | -0.06(-0.73%) |
Dec 24, 2015 | 8.352 | 8.352 | 8.352 | 8.352 | 3,823 | -0.03(-0.37%) |
Dec 23, 2015 | 8.366 | 8.395 | 8.366 | 8.384 | 7,162 | +0.40(+4.95%) |
Dec 21, 2015 | 7.907 | 7.988 | 7.907 | 7.988 | 12 | +0.01(+0.09%) |
Dec 18, 2015 | 8.039 | 8.039 | 7.981 | 7.981 | 38,569 | -0.31(-3.77%) |
Dec 17, 2015 | 8.340 | 8.378 | 8.246 | 8.294 | 22,375 | -0.09(-1.02%) |
Dec 16, 2015 | 8.213 | 8.379 | 8.210 | 8.379 | 21,622 | +0.25(+3.11%) |
Dec 15, 2015 | 8.121 | 8.126 | 8.121 | 8.126 | 6,985 | +0.29(+3.65%) |
Dec 14, 2015 | 7.880 | 7.880 | 7.840 | 7.840 | 8,058 | +0.05(+0.58%) |
Dec 11, 2015 | 7.933 | 7.933 | 7.795 | 7.795 | 43,192 | -0.38(-4.61%) |
Dec 10, 2015 | 8.171 | 8.171 | 8.171 | 8.171 | 3,154 | -0.04(-0.54%) |
Dec 08, 2015 | 8.253 | 8.253 | 8.216 | 8.216 | 268 | -0.11(-1.28%) |
Dec 07, 2015 | 8.354 | 8.354 | 8.237 | 8.322 | 22,235 | +0.09(+1.06%) |
Dec 04, 2015 | 8.236 | 8.236 | 8.236 | 8.236 | 2,260 | +0.26(+3.30%) |
Dec 03, 2015 | 8.182 | 8.182 | 7.937 | 7.972 | 15,006 | -0.25(-2.98%) |
Dec 02, 2015 | 8.376 | 8.376 | 8.217 | 8.217 | 11,647 | -0.04(-0.43%) |
Dec 01, 2015 | 8.283 | 8.283 | 8.253 | 8.253 | 15,900 | +0.08(+0.94%) |
Nov 30, 2015 | 8.189 | 8.194 | 8.143 | 8.176 | 320,818 | -0.06(-0.71%) |
Nov 24, 2015 | 8.104 | 8.234 | 8.234 | 8.234 | 38,314 | +0.06(+0.75%) |
Nov 23, 2015 | 8.148 | 8.218 | 8.148 | 8.173 | 17,484 | +0.10(+1.27%) |
Nov 20, 2015 | 8.042 | 8.070 | 8.042 | 8.070 | 6,347 | +0.01(+0.14%) |
Nov 19, 2015 | 8.059 | 8.059 | 8.059 | 8.059 | 2,068 | +0.23(+2.92%) |
Nov 18, 2015 | 7.833 | 7.836 | 7.830 | 7.830 | 10,204 | +0.10(+1.28%) |
Nov 17, 2015 | 7.758 | 7.758 | 7.731 | 7.731 | 7,662 | -0.04(-0.52%) |
Nov 16, 2015 | 7.716 | 7.772 | 7.711 | 7.772 | 330,166 | -0.26(-3.28%) |
Nov 12, 2015 | 8.035 | 8.035 | 8.035 | 8.035 | 638 | +0.06(+0.70%) |
Nov 11, 2015 | 7.980 | 7.980 | 7.980 | 7.980 | 3,486 | +0.00(+0.00%) |
Nov 09, 2015 | 7.943 | 7.980 | 7.980 | 7.980 | 22,988 | -0.07(-0.85%) |
Nov 06, 2015 | 8.020 | 8.116 | 8.020 | 8.048 | 24,521 | -0.22(-2.62%) |
Nov 05, 2015 | 8.261 | 8.265 | 8.247 | 8.265 | 14,278 | -0.04(-0.42%) |
Nov 04, 2015 | 8.300 | 8.300 | 8.300 | 8.300 | 3,295 | +0.00(+0.00%) |
Nov 03, 2015 | 8.470 | 8.470 | 8.281 | 8.300 | 14,699 | +0.02(+0.19%) |
Nov 02, 2015 | 8.382 | 8.382 | 8.284 | 8.284 | 15,261 | -0.02(-0.28%) |
Oct 30, 2015 | 8.339 | 8.427 | 8.308 | 8.308 | 14,380 | -0.08(-0.96%) |
Oct 29, 2015 | 8.374 | 8.416 | 8.275 | 8.388 | 22,413 | +0.16(+1.98%) |
Oct 28, 2015 | 8.445 | 8.445 | 8.225 | 8.225 | 25,887 | -0.04(-0.52%) |
Oct 27, 2015 | 8.304 | 8.304 | 8.268 | 8.268 | 15,325 | -0.20(-2.36%) |
Oct 26, 2015 | 8.472 | 8.472 | 8.468 | 8.468 | 6,743 | +0.01(+0.11%) |
Oct 23, 2015 | 8.541 | 8.576 | 8.435 | 8.459 | 24,380 | +0.02(+0.22%) |
Oct 22, 2015 | 8.305 | 8.542 | 8.305 | 8.440 | 11,941 | +0.22(+2.66%) |
Oct 21, 2015 | 8.329 | 8.329 | 8.194 | 8.221 | 28,275 | +0.06(+0.69%) |
Oct 20, 2015 | 8.191 | 8.205 | 8.149 | 8.165 | 9,782 | -0.03(-0.35%) |
Oct 19, 2015 | 8.079 | 8.235 | 8.015 | 8.194 | 328,583 | +0.03(+0.41%) |
Oct 16, 2015 | 8.119 | 8.160 | 8.119 | 8.160 | 5,849 | +0.20(+2.55%) |
Oct 15, 2015 | 7.895 | 7.958 | 7.895 | 7.958 | 20,000 | +0.08(+1.02%) |
Oct 14, 2015 | 7.908 | 7.908 | 7.877 | 7.877 | 3,575 | -0.07(-0.89%) |
Oct 13, 2015 | 8.023 | 8.023 | 7.948 | 7.948 | 9,438 | -0.09(-1.16%) |
Oct 12, 2015 | 8.017 | 8.104 | 8.017 | 8.041 | 313,295 | +0.09(+1.15%) |
Oct 08, 2015 | 7.830 | 7.951 | 7.830 | 7.950 | 140 | +0.23(+3.03%) |
Oct 07, 2015 | 7.683 | 7.717 | 7.683 | 7.717 | 10,217 | +0.10(+1.30%) |