Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.641 | 8.606 | 8.606 | 8.606 | 4,309,687 | -0.08(-0.91%) |
Dec 30, 2015 | 8.773 | 8.812 | 8.624 | 8.685 | 4,596,969 | -0.13(-1.49%) |
Dec 29, 2015 | 8.387 | 8.834 | 8.387 | 8.817 | 6,613,982 | +0.37(+4.36%) |
Dec 28, 2015 | 8.501 | 8.510 | 8.290 | 8.448 | 4,458,638 | -0.09(-1.03%) |
Dec 24, 2015 | 8.545 | 8.536 | 8.536 | 8.536 | 1,601,086 | -0.01(-0.10%) |
Dec 23, 2015 | 8.510 | 8.615 | 8.483 | 8.545 | 3,125,039 | +0.08(+0.93%) |
Dec 22, 2015 | 8.466 | 8.501 | 8.352 | 8.466 | 2,622,878 | +0.04(+0.42%) |
Dec 21, 2015 | 8.413 | 8.457 | 8.317 | 8.431 | 3,303,525 | +0.08(+0.95%) |
Dec 18, 2015 | 8.369 | 8.483 | 8.334 | 8.352 | 9,880,553 | -0.07(-0.83%) |
Dec 17, 2015 | 8.580 | 8.659 | 8.422 | 8.422 | 4,431,393 | -0.11(-1.23%) |
Dec 16, 2015 | 8.457 | 8.540 | 8.220 | 8.527 | 7,822,799 | +0.09(+1.04%) |
Dec 15, 2015 | 8.773 | 8.825 | 8.378 | 8.439 | 7,122,251 | -0.01(-0.10%) |
Dec 14, 2015 | 8.606 | 8.624 | 8.360 | 8.448 | 5,763,925 | -0.17(-1.98%) |
Dec 11, 2015 | 8.834 | 8.878 | 8.580 | 8.619 | 4,860,571 | -0.28(-3.11%) |
Dec 10, 2015 | 8.896 | 9.027 | 8.825 | 8.896 | 3,711,286 | +0.00(+0.00%) |
Dec 09, 2015 | 9.018 | 9.141 | 8.869 | 8.896 | 4,585,534 | -0.13(-1.46%) |
Dec 08, 2015 | 9.036 | 9.097 | 8.939 | 9.027 | 4,611,830 | -0.11(-1.25%) |
Dec 07, 2015 | 9.308 | 9.369 | 9.102 | 9.141 | 4,541,249 | -0.21(-2.25%) |
Dec 04, 2015 | 9.220 | 9.387 | 9.115 | 9.352 | 4,455,423 | +0.14(+1.52%) |
Dec 03, 2015 | 9.501 | 9.518 | 9.176 | 9.211 | 8,120,916 | -0.20(-2.14%) |
Dec 02, 2015 | 9.483 | 9.597 | 9.343 | 9.413 | 8,983,541 | -0.04(-0.46%) |
Dec 01, 2015 | 9.510 | 9.615 | 9.387 | 9.457 | 7,755,707 | -0.04(-0.37%) |
Nov 30, 2015 | 9.238 | 9.510 | 9.216 | 9.492 | 7,428,733 | +0.24(+2.56%) |
Nov 27, 2015 | 9.255 | 9.317 | 9.211 | 9.255 | 3,502,799 | +0.05(+0.57%) |
Nov 25, 2015 | 8.983 | 9.203 | 9.203 | 9.203 | 5,674,018 | +0.22(+2.44%) |
Nov 24, 2015 | 8.834 | 9.027 | 8.817 | 8.983 | 6,847,870 | +0.12(+1.39%) |
Nov 23, 2015 | 8.729 | 8.896 | 8.676 | 8.861 | 7,147,865 | +0.19(+2.23%) |
Nov 20, 2015 | 8.676 | 8.707 | 8.589 | 8.668 | 5,428,234 | +0.00(+0.00%) |
Nov 19, 2015 | 8.922 | 8.934 | 8.650 | 8.668 | 4,508,711 | -0.19(-2.18%) |
Nov 18, 2015 | 8.676 | 8.983 | 8.606 | 8.861 | 8,202,275 | +0.22(+2.54%) |
Nov 17, 2015 | 8.711 | 8.782 | 8.571 | 8.641 | 7,294,458 | -0.11(-1.20%) |
Nov 16, 2015 | 8.755 | 8.834 | 8.694 | 8.746 | 4,395,593 | -0.06(-0.70%) |
Nov 13, 2015 | 8.676 | 8.878 | 8.668 | 8.808 | 6,673,539 | +0.11(+1.21%) |
Nov 12, 2015 | 8.843 | 8.922 | 8.668 | 8.703 | 4,845,480 | -0.23(-2.55%) |
Nov 11, 2015 | 9.106 | 9.115 | 8.913 | 8.931 | 4,977,194 | -0.17(-1.83%) |
Nov 10, 2015 | 9.211 | 9.211 | 8.992 | 9.097 | 6,778,725 | -0.21(-2.26%) |
Nov 09, 2015 | 9.282 | 9.378 | 9.194 | 9.308 | 6,306,046 | -0.03(-0.28%) |
Nov 06, 2015 | 9.440 | 9.440 | 9.185 | 9.334 | 5,849,928 | +0.12(+1.33%) |
Nov 05, 2015 | 9.387 | 9.431 | 9.176 | 9.211 | 5,715,171 | -0.20(-2.14%) |
Nov 04, 2015 | 9.510 | 9.518 | 9.273 | 9.413 | 6,609,504 | -0.03(-0.28%) |
Nov 03, 2015 | 9.308 | 9.510 | 9.299 | 9.440 | 7,580,339 | +0.05(+0.56%) |
Nov 02, 2015 | 9.273 | 9.422 | 9.106 | 9.387 | 9,645,346 | +0.14(+1.52%) |
Oct 30, 2015 | 8.755 | 9.255 | 8.711 | 9.247 | 13,317,851 | +0.58(+6.73%) |
Oct 29, 2015 | 8.746 | 8.852 | 8.615 | 8.663 | 6,220,070 | -0.21(-2.42%) |
Oct 28, 2015 | 8.755 | 8.887 | 8.703 | 8.878 | 8,481,691 | +0.16(+1.81%) |
Oct 27, 2015 | 8.808 | 8.931 | 8.624 | 8.720 | 10,567,813 | -0.16(-1.78%) |
Oct 26, 2015 | 9.010 | 9.027 | 8.790 | 8.878 | 10,525,555 | -0.11(-1.27%) |
Oct 23, 2015 | 8.773 | 9.124 | 8.694 | 8.992 | 20,103,104 | +0.43(+5.02%) |
Oct 22, 2015 | 8.422 | 8.869 | 8.352 | 8.562 | 19,031,246 | +0.28(+3.39%) |
Oct 21, 2015 | 8.536 | 8.580 | 8.264 | 8.282 | 7,990,695 | -0.21(-2.43%) |
Oct 20, 2015 | 8.562 | 8.615 | 8.404 | 8.488 | 6,511,417 | -0.12(-1.38%) |
Oct 19, 2015 | 8.720 | 8.755 | 8.545 | 8.606 | 8,191,100 | -0.11(-1.31%) |
Oct 16, 2015 | 8.843 | 8.922 | 8.685 | 8.720 | 13,030,305 | -0.11(-1.29%) |
Oct 15, 2015 | 8.817 | 8.869 | 8.545 | 8.834 | 13,441,861 | +0.04(+0.40%) |
Oct 14, 2015 | 8.106 | 8.909 | 8.093 | 8.799 | 16,603,567 | +0.74(+9.14%) |
Oct 13, 2015 | 7.957 | 8.198 | 7.957 | 8.062 | 8,883,469 | +0.01(+0.11%) |
Oct 12, 2015 | 8.115 | 8.211 | 7.966 | 8.053 | 6,650,836 | -0.02(-0.22%) |
Oct 09, 2015 | 8.185 | 8.203 | 8.001 | 8.071 | 5,943,504 | -0.12(-1.50%) |
Oct 08, 2015 | 8.036 | 8.264 | 8.027 | 8.194 | 7,243,493 | +0.11(+1.30%) |
Oct 07, 2015 | 7.878 | 8.097 | 7.808 | 8.089 | 10,629,469 | +0.29(+3.71%) |
Oct 06, 2015 | 7.711 | 7.876 | 7.667 | 7.799 | 6,758,097 | +0.10(+1.25%) |
Oct 05, 2015 | 7.676 | 7.781 | 7.597 | 7.703 | 7,113,874 | +0.07(+0.92%) |
Oct 02, 2015 | 7.290 | 7.650 | 7.246 | 7.632 | 8,654,111 | +0.31(+4.19%) |