Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.120 | 9.000 | 9.000 | 9.000 | 199,400 | -0.16(-1.75%) |
Dec 30, 2015 | 9.300 | 9.300 | 9.110 | 9.160 | 130,987 | -0.17(-1.82%) |
Dec 29, 2015 | 9.130 | 9.370 | 8.881 | 9.330 | 185,663 | +0.22(+2.41%) |
Dec 28, 2015 | 9.020 | 9.110 | 8.700 | 9.110 | 185,227 | +0.00(+0.00%) |
Dec 24, 2015 | 9.030 | 9.110 | 9.110 | 9.110 | 70,900 | +0.08(+0.89%) |
Dec 23, 2015 | 8.910 | 9.040 | 8.720 | 9.030 | 171,636 | +0.21(+2.38%) |
Dec 22, 2015 | 8.780 | 8.830 | 8.600 | 8.820 | 147,015 | +0.06(+0.68%) |
Dec 21, 2015 | 8.660 | 8.798 | 8.640 | 8.760 | 108,858 | +0.12(+1.39%) |
Dec 18, 2015 | 8.720 | 8.740 | 8.550 | 8.640 | 321,225 | -0.07(-0.80%) |
Dec 17, 2015 | 8.740 | 8.870 | 8.620 | 8.710 | 90,127 | +0.00(+0.00%) |
Dec 16, 2015 | 8.610 | 8.730 | 8.420 | 8.710 | 152,586 | +0.19(+2.23%) |
Dec 15, 2015 | 8.500 | 8.650 | 8.290 | 8.520 | 173,229 | +0.08(+0.95%) |
Dec 14, 2015 | 8.500 | 8.500 | 8.360 | 8.440 | 168,619 | -0.07(-0.82%) |
Dec 11, 2015 | 8.620 | 8.740 | 8.200 | 8.510 | 179,610 | -0.29(-3.30%) |
Dec 10, 2015 | 8.520 | 8.830 | 8.215 | 8.800 | 204,459 | +0.22(+2.56%) |
Dec 09, 2015 | 8.750 | 8.790 | 8.570 | 8.580 | 128,262 | -0.18(-2.05%) |
Dec 08, 2015 | 8.890 | 8.890 | 8.680 | 8.760 | 103,018 | -0.21(-2.34%) |
Dec 07, 2015 | 9.000 | 9.000 | 8.805 | 8.970 | 179,202 | -0.03(-0.33%) |
Dec 04, 2015 | 8.920 | 9.090 | 8.500 | 9.000 | 237,916 | +0.02(+0.22%) |
Dec 03, 2015 | 9.130 | 9.210 | 8.970 | 8.980 | 215,948 | -0.15(-1.64%) |
Dec 02, 2015 | 8.950 | 9.250 | 8.910 | 9.130 | 327,383 | +0.20(+2.24%) |
Dec 01, 2015 | 8.750 | 8.930 | 8.600 | 8.930 | 356,201 | +0.22(+2.53%) |
Nov 30, 2015 | 8.770 | 8.830 | 8.700 | 8.710 | 301,092 | -0.04(-0.46%) |
Nov 27, 2015 | 8.750 | 8.750 | 8.660 | 8.750 | 65,313 | +0.01(+0.11%) |
Nov 25, 2015 | 8.710 | 8.740 | 8.740 | 8.740 | 89,600 | +0.02(+0.23%) |
Nov 24, 2015 | 8.550 | 8.740 | 8.540 | 8.720 | 109,021 | +0.11(+1.28%) |
Nov 23, 2015 | 8.670 | 8.750 | 8.540 | 8.610 | 133,598 | -0.06(-0.69%) |
Nov 20, 2015 | 8.610 | 8.750 | 8.600 | 8.670 | 266,984 | +0.00(+0.00%) |
Nov 19, 2015 | 8.590 | 8.740 | 8.550 | 8.670 | 110,671 | -0.07(-0.80%) |
Nov 18, 2015 | 8.300 | 8.750 | 8.300 | 8.740 | 302,021 | +0.35(+4.17%) |
Nov 17, 2015 | 8.310 | 8.608 | 8.310 | 8.390 | 156,130 | -0.07(-0.83%) |
Nov 16, 2015 | 8.270 | 8.470 | 8.242 | 8.460 | 142,243 | +0.09(+1.08%) |
Nov 13, 2015 | 8.190 | 8.500 | 8.190 | 8.370 | 160,008 | +0.05(+0.60%) |
Nov 12, 2015 | 8.350 | 8.570 | 8.260 | 8.320 | 168,825 | -0.19(-2.23%) |
Nov 11, 2015 | 8.340 | 8.655 | 8.050 | 8.510 | 156,748 | +0.01(+0.12%) |
Nov 10, 2015 | 8.600 | 8.750 | 8.495 | 8.500 | 348,115 | -0.35(-3.95%) |
Nov 09, 2015 | 8.520 | 8.900 | 8.520 | 8.850 | 284,091 | -0.01(-0.11%) |
Nov 06, 2015 | 8.670 | 8.860 | 8.530 | 8.860 | 251,512 | +0.21(+2.43%) |
Nov 05, 2015 | 8.730 | 8.750 | 8.505 | 8.650 | 158,462 | -0.11(-1.26%) |
Nov 04, 2015 | 8.680 | 8.790 | 8.600 | 8.760 | 209,935 | +0.08(+0.92%) |
Nov 03, 2015 | 8.430 | 8.700 | 8.430 | 8.680 | 315,606 | +0.13(+1.52%) |
Nov 02, 2015 | 8.200 | 8.560 | 8.150 | 8.550 | 434,584 | +0.31(+3.76%) |
Oct 30, 2015 | 8.550 | 8.580 | 8.210 | 8.240 | 579,330 | -0.33(-3.85%) |
Oct 29, 2015 | 8.000 | 8.620 | 7.920 | 8.570 | 796,011 | +0.83(+10.72%) |
Oct 28, 2015 | 7.590 | 7.900 | 7.520 | 7.740 | 457,011 | +0.24(+3.20%) |
Oct 27, 2015 | 7.460 | 7.508 | 7.256 | 7.500 | 313,115 | -0.03(-0.40%) |
Oct 26, 2015 | 7.570 | 7.580 | 7.420 | 7.530 | 225,426 | -0.05(-0.66%) |
Oct 23, 2015 | 7.490 | 7.585 | 6.898 | 7.580 | 209,438 | +0.09(+1.20%) |
Oct 22, 2015 | 7.430 | 7.600 | 6.886 | 7.490 | 282,716 | +0.11(+1.49%) |
Oct 21, 2015 | 7.480 | 7.550 | 7.350 | 7.380 | 216,028 | -0.10(-1.34%) |
Oct 20, 2015 | 7.430 | 7.550 | 7.274 | 7.480 | 178,959 | +0.02(+0.27%) |
Oct 19, 2015 | 7.380 | 7.500 | 7.108 | 7.460 | 178,748 | +0.06(+0.81%) |
Oct 16, 2015 | 7.440 | 7.450 | 7.053 | 7.400 | 155,524 | -0.01(-0.13%) |
Oct 15, 2015 | 7.120 | 7.430 | 6.914 | 7.410 | 149,310 | +0.27(+3.78%) |
Oct 14, 2015 | 7.080 | 7.370 | 6.890 | 7.140 | 141,477 | +0.03(+0.42%) |
Oct 13, 2015 | 7.090 | 7.250 | 7.000 | 7.110 | 171,743 | -0.01(-0.14%) |
Oct 12, 2015 | 7.460 | 7.460 | 7.090 | 7.120 | 309,449 | -0.37(-4.94%) |
Oct 09, 2015 | 7.450 | 7.520 | 7.320 | 7.490 | 285,782 | +0.03(+0.40%) |
Oct 08, 2015 | 7.480 | 7.500 | 7.330 | 7.460 | 158,104 | -0.02(-0.27%) |
Oct 07, 2015 | 7.440 | 7.550 | 7.050 | 7.480 | 202,834 | +0.09(+1.22%) |
Oct 06, 2015 | 7.170 | 7.440 | 6.592 | 7.390 | 303,399 | +0.23(+3.21%) |
Oct 05, 2015 | 6.930 | 7.250 | 6.360 | 7.160 | 365,073 | +0.23(+3.32%) |
Oct 02, 2015 | 6.570 | 6.950 | 6.480 | 6.930 | 248,198 | +0.26(+3.98%) |