Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.261 | 8.287 | 8.287 | 8.287 | 78,481 | -0.08(-0.91%) |
Dec 30, 2015 | 8.460 | 8.536 | 8.293 | 8.363 | 94,081 | -0.07(-0.78%) |
Dec 29, 2015 | 8.516 | 8.577 | 8.218 | 8.429 | 90,094 | +0.01(+0.09%) |
Dec 28, 2015 | 8.500 | 8.500 | 8.185 | 8.422 | 102,840 | +0.19(+2.25%) |
Dec 24, 2015 | 8.251 | 8.236 | 8.236 | 8.236 | 23,800 | -0.02(-0.25%) |
Dec 23, 2015 | 8.241 | 8.373 | 8.200 | 8.256 | 97,329 | -0.14(-1.64%) |
Dec 22, 2015 | 8.297 | 8.409 | 8.231 | 8.394 | 65,548 | +0.06(+0.73%) |
Dec 21, 2015 | 8.328 | 8.480 | 8.043 | 8.333 | 72,108 | -0.02(-0.18%) |
Dec 18, 2015 | 8.302 | 8.455 | 8.221 | 8.348 | 28,160 | +0.10(+1.23%) |
Dec 17, 2015 | 8.440 | 8.440 | 8.187 | 8.246 | 69,022 | -0.09(-1.07%) |
Dec 16, 2015 | 8.381 | 8.381 | 8.092 | 8.336 | 41,319 | +0.03(+0.36%) |
Dec 15, 2015 | 8.211 | 8.306 | 8.152 | 8.306 | 16,368 | +0.08(+1.03%) |
Dec 14, 2015 | 8.092 | 8.326 | 8.092 | 8.221 | 41,164 | +0.02(+0.30%) |
Dec 11, 2015 | 8.351 | 8.525 | 8.097 | 8.196 | 61,582 | -0.15(-1.85%) |
Dec 10, 2015 | 8.415 | 8.555 | 8.282 | 8.351 | 61,019 | -0.08(-1.00%) |
Dec 09, 2015 | 8.336 | 8.575 | 8.336 | 8.435 | 59,860 | +0.07(+0.80%) |
Dec 08, 2015 | 8.644 | 8.654 | 8.216 | 8.368 | 77,818 | -0.42(-4.78%) |
Dec 07, 2015 | 8.933 | 8.933 | 8.565 | 8.789 | 50,393 | -0.06(-0.67%) |
Dec 04, 2015 | 8.366 | 9.018 | 8.321 | 8.848 | 183,709 | +0.52(+6.21%) |
Dec 03, 2015 | 8.425 | 8.447 | 8.301 | 8.331 | 48,728 | -0.08(-1.01%) |
Dec 02, 2015 | 8.336 | 8.524 | 8.336 | 8.415 | 55,196 | +0.05(+0.65%) |
Dec 01, 2015 | 8.391 | 8.415 | 8.281 | 8.361 | 86,970 | -0.06(-0.77%) |
Nov 30, 2015 | 8.405 | 8.493 | 8.405 | 8.425 | 51,054 | -0.12(-1.46%) |
Nov 27, 2015 | 8.545 | 8.679 | 8.490 | 8.550 | 19,451 | +0.10(+1.15%) |
Nov 25, 2015 | 8.470 | 8.453 | 8.453 | 8.453 | 46,216 | -0.10(-1.14%) |
Nov 24, 2015 | 8.475 | 8.550 | 8.336 | 8.550 | 55,809 | +0.02(+0.23%) |
Nov 23, 2015 | 8.490 | 8.624 | 8.410 | 8.530 | 38,472 | +0.03(+0.38%) |
Nov 20, 2015 | 8.371 | 8.570 | 8.336 | 8.498 | 66,016 | +0.08(+0.98%) |
Nov 19, 2015 | 8.281 | 8.464 | 8.266 | 8.415 | 165,098 | +0.07(+0.83%) |
Nov 18, 2015 | 8.629 | 8.629 | 8.187 | 8.346 | 166,752 | -0.27(-3.18%) |
Nov 17, 2015 | 8.605 | 8.809 | 8.460 | 8.619 | 55,435 | -0.01(-0.12%) |
Nov 16, 2015 | 8.774 | 8.868 | 8.565 | 8.629 | 31,246 | -0.13(-1.53%) |
Nov 13, 2015 | 8.883 | 8.883 | 8.695 | 8.764 | 29,009 | -0.11(-1.29%) |
Nov 12, 2015 | 8.649 | 8.913 | 8.649 | 8.878 | 25,153 | +0.16(+1.83%) |
Nov 11, 2015 | 8.672 | 8.759 | 8.654 | 8.719 | 12,596 | +0.03(+0.40%) |
Nov 10, 2015 | 8.744 | 8.819 | 8.510 | 8.684 | 29,783 | -0.11(-1.22%) |
Nov 09, 2015 | 8.689 | 8.853 | 8.664 | 8.791 | 31,824 | +0.07(+0.80%) |
Nov 06, 2015 | 8.784 | 8.819 | 8.709 | 8.722 | 19,690 | -0.01(-0.14%) |
Nov 05, 2015 | 8.739 | 8.883 | 8.734 | 8.734 | 29,841 | -0.14(-1.63%) |
Nov 04, 2015 | 8.789 | 8.878 | 8.709 | 8.878 | 57,685 | +0.15(+1.71%) |
Nov 03, 2015 | 8.759 | 8.908 | 8.709 | 8.729 | 23,779 | -0.05(-0.57%) |
Nov 02, 2015 | 8.833 | 8.858 | 8.759 | 8.779 | 22,127 | -0.05(-0.62%) |
Oct 30, 2015 | 8.784 | 8.833 | 8.709 | 8.833 | 21,506 | +0.01(+0.17%) |
Oct 29, 2015 | 8.838 | 8.838 | 8.794 | 8.819 | 5,646 | +0.03(+0.40%) |
Oct 28, 2015 | 8.801 | 8.858 | 8.709 | 8.784 | 23,210 | -0.01(-0.17%) |
Oct 27, 2015 | 8.843 | 8.870 | 8.709 | 8.799 | 30,689 | -0.06(-0.73%) |
Oct 26, 2015 | 8.898 | 8.940 | 8.739 | 8.863 | 24,998 | -0.04(-0.50%) |
Oct 23, 2015 | 8.610 | 8.953 | 8.580 | 8.908 | 52,493 | +0.22(+2.52%) |
Oct 22, 2015 | 8.729 | 8.824 | 8.590 | 8.689 | 79,594 | -0.07(-0.80%) |
Oct 21, 2015 | 8.560 | 8.824 | 8.560 | 8.759 | 25,461 | +0.18(+2.15%) |
Oct 20, 2015 | 8.605 | 8.659 | 8.510 | 8.575 | 42,518 | -0.02(-0.29%) |
Oct 19, 2015 | 8.555 | 8.624 | 8.525 | 8.600 | 9,333 | +0.00(+0.06%) |
Oct 16, 2015 | 8.465 | 8.659 | 8.465 | 8.595 | 21,633 | +0.13(+1.59%) |
Oct 15, 2015 | 8.371 | 8.460 | 8.276 | 8.460 | 31,175 | -0.08(-0.99%) |
Oct 14, 2015 | 8.585 | 8.585 | 8.465 | 8.545 | 18,146 | +0.04(+0.53%) |
Oct 13, 2015 | 8.376 | 8.500 | 8.363 | 8.500 | 34,730 | +0.12(+1.49%) |
Oct 12, 2015 | 8.455 | 8.460 | 8.336 | 8.376 | 15,381 | -0.10(-1.15%) |
Oct 09, 2015 | 8.470 | 8.565 | 8.470 | 8.473 | 14,435 | +0.01(+0.09%) |
Oct 08, 2015 | 8.480 | 8.560 | 8.336 | 8.465 | 23,071 | -0.05(-0.58%) |
Oct 07, 2015 | 8.311 | 8.610 | 8.177 | 8.515 | 21,568 | +0.16(+1.91%) |
Oct 06, 2015 | 8.311 | 8.387 | 8.226 | 8.356 | 34,045 | +0.03(+0.42%) |
Oct 05, 2015 | 8.251 | 8.336 | 8.144 | 8.321 | 19,227 | +0.02(+0.30%) |
Oct 02, 2015 | 8.371 | 8.420 | 8.211 | 8.296 | 19,006 | -0.29(-3.36%) |