Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.188 | 8.138 | 8.138 | 8.138 | 60,345 | -0.10(-1.20%) |
Dec 30, 2015 | 8.247 | 8.276 | 8.207 | 8.237 | 46,293 | -0.05(-0.60%) |
Dec 29, 2015 | 8.286 | 8.395 | 8.237 | 8.286 | 53,841 | +0.05(+0.60%) |
Dec 28, 2015 | 8.217 | 8.296 | 8.178 | 8.237 | 43,047 | -0.09(-1.07%) |
Dec 24, 2015 | 8.217 | 8.326 | 8.326 | 8.326 | 31,489 | +0.12(+1.44%) |
Dec 23, 2015 | 8.237 | 8.286 | 8.133 | 8.207 | 171,458 | +0.18(+2.21%) |
Dec 22, 2015 | 7.911 | 8.089 | 7.832 | 8.030 | 151,093 | +0.08(+0.99%) |
Dec 21, 2015 | 7.881 | 7.990 | 7.812 | 7.951 | 98,810 | +0.24(+3.07%) |
Dec 18, 2015 | 7.615 | 7.852 | 7.565 | 7.713 | 247,713 | +0.04(+0.51%) |
Dec 17, 2015 | 7.753 | 7.753 | 7.625 | 7.674 | 54,817 | -0.08(-1.02%) |
Dec 16, 2015 | 7.723 | 7.773 | 7.605 | 7.753 | 148,115 | +0.64(+9.03%) |
Dec 15, 2015 | 7.081 | 7.151 | 7.032 | 7.111 | 272,018 | -0.06(-0.83%) |
Dec 14, 2015 | 7.091 | 7.180 | 6.992 | 7.170 | 170,788 | +0.19(+2.69%) |
Dec 11, 2015 | 6.923 | 7.062 | 6.923 | 6.983 | 213,038 | -0.21(-2.88%) |
Dec 10, 2015 | 7.072 | 7.249 | 7.002 | 7.190 | 348,053 | -0.25(-3.32%) |
Dec 09, 2015 | 7.328 | 7.486 | 7.289 | 7.437 | 150,116 | -0.01(-0.13%) |
Dec 08, 2015 | 7.309 | 7.546 | 7.249 | 7.447 | 236,078 | -0.17(-2.20%) |
Dec 07, 2015 | 7.694 | 7.753 | 7.513 | 7.615 | 233,133 | -0.23(-2.90%) |
Dec 04, 2015 | 7.743 | 7.852 | 7.733 | 7.842 | 26,206 | +0.08(+1.02%) |
Dec 03, 2015 | 7.871 | 7.891 | 7.743 | 7.763 | 60,916 | -0.11(-1.38%) |
Dec 02, 2015 | 7.960 | 8.000 | 7.822 | 7.871 | 49,776 | -0.02(-0.25%) |
Dec 01, 2015 | 7.911 | 7.921 | 7.842 | 7.891 | 33,783 | -0.07(-0.87%) |
Nov 30, 2015 | 7.881 | 7.980 | 7.871 | 7.960 | 39,022 | +0.09(+1.13%) |
Nov 27, 2015 | 7.802 | 7.881 | 7.802 | 7.871 | 17,650 | +0.06(+0.76%) |
Nov 25, 2015 | 7.733 | 7.812 | 7.812 | 7.812 | 32,400 | +0.00(+0.00%) |
Nov 24, 2015 | 7.743 | 7.842 | 7.723 | 7.812 | 78,725 | -0.07(-0.88%) |
Nov 23, 2015 | 7.960 | 7.960 | 7.862 | 7.881 | 46,747 | -0.15(-1.85%) |
Nov 20, 2015 | 8.118 | 8.148 | 8.010 | 8.030 | 72,716 | +0.00(+0.00%) |
Nov 19, 2015 | 8.059 | 8.109 | 8.030 | 8.030 | 36,704 | +0.01(+0.12%) |
Nov 18, 2015 | 7.941 | 8.020 | 7.941 | 8.020 | 25,844 | +0.00(+0.00%) |
Nov 17, 2015 | 8.069 | 8.079 | 8.000 | 8.020 | 36,661 | +0.00(+0.00%) |
Nov 16, 2015 | 7.951 | 8.020 | 7.852 | 8.020 | 56,491 | +0.38(+4.91%) |
Nov 13, 2015 | 7.763 | 7.773 | 7.634 | 7.644 | 37,649 | -0.37(-4.56%) |
Nov 12, 2015 | 8.039 | 8.099 | 8.010 | 8.010 | 33,102 | -0.09(-1.10%) |
Nov 11, 2015 | 8.049 | 8.109 | 8.049 | 8.099 | 49,504 | +0.10(+1.23%) |
Nov 10, 2015 | 7.931 | 8.030 | 7.891 | 8.000 | 72,313 | +0.03(+0.37%) |
Nov 09, 2015 | 8.010 | 8.049 | 7.960 | 7.970 | 78,495 | -0.04(-0.49%) |
Nov 06, 2015 | 7.901 | 8.010 | 7.862 | 8.010 | 27,403 | +0.06(+0.75%) |
Nov 05, 2015 | 7.951 | 7.970 | 7.891 | 7.951 | 70,411 | -0.23(-2.78%) |
Nov 04, 2015 | 8.257 | 8.306 | 8.178 | 8.178 | 62,206 | +0.35(+4.41%) |
Nov 03, 2015 | 7.684 | 7.871 | 7.674 | 7.832 | 70,961 | +0.01(+0.13%) |
Nov 02, 2015 | 7.733 | 7.822 | 7.694 | 7.822 | 90,445 | -0.11(-1.37%) |
Oct 30, 2015 | 8.010 | 8.010 | 7.911 | 7.931 | 50,154 | -0.10(-1.23%) |
Oct 29, 2015 | 8.030 | 8.188 | 8.016 | 8.030 | 56,564 | -0.18(-2.17%) |
Oct 28, 2015 | 8.207 | 8.454 | 8.118 | 8.207 | 84,693 | -0.16(-1.89%) |
Oct 27, 2015 | 8.276 | 8.573 | 8.267 | 8.365 | 309,900 | +0.03(+0.36%) |
Oct 26, 2015 | 8.395 | 8.395 | 8.306 | 8.336 | 56,242 | -0.19(-2.20%) |
Oct 23, 2015 | 8.474 | 8.523 | 8.405 | 8.523 | 67,359 | -0.10(-1.15%) |
Oct 22, 2015 | 8.543 | 8.662 | 8.523 | 8.622 | 90,481 | +0.33(+3.93%) |
Oct 21, 2015 | 8.405 | 8.452 | 8.286 | 8.296 | 75,282 | -0.18(-2.10%) |
Oct 20, 2015 | 8.513 | 8.550 | 8.464 | 8.474 | 50,141 | -0.21(-2.39%) |
Oct 19, 2015 | 8.711 | 8.721 | 8.622 | 8.681 | 44,720 | -0.40(-4.46%) |
Oct 16, 2015 | 9.067 | 9.136 | 9.027 | 9.086 | 28,774 | -0.12(-1.29%) |
Oct 15, 2015 | 9.126 | 9.205 | 9.057 | 9.205 | 53,024 | +0.31(+3.44%) |
Oct 14, 2015 | 8.928 | 8.978 | 8.899 | 8.899 | 71,713 | -0.12(-1.31%) |
Oct 13, 2015 | 9.047 | 9.126 | 8.997 | 9.017 | 52,360 | +0.05(+0.55%) |
Oct 12, 2015 | 9.017 | 9.047 | 8.948 | 8.968 | 31,165 | +0.01(+0.11%) |
Oct 09, 2015 | 8.978 | 8.997 | 8.899 | 8.958 | 62,247 | +0.09(+1.00%) |
Oct 08, 2015 | 8.681 | 8.879 | 8.602 | 8.869 | 180,686 | -0.02(-0.22%) |
Oct 07, 2015 | 8.918 | 8.978 | 8.800 | 8.889 | 50,494 | +0.40(+4.65%) |
Oct 06, 2015 | 8.454 | 8.543 | 8.454 | 8.494 | 79,154 | -0.12(-1.38%) |
Oct 05, 2015 | 8.474 | 8.632 | 8.454 | 8.612 | 75,776 | +0.29(+3.44%) |
Oct 02, 2015 | 8.059 | 8.326 | 7.980 | 8.326 | 81,696 | +0.57(+7.39%) |