Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.877 | 7.710 | 7.710 | 7.710 | 170,324 | -0.15(-1.93%) |
Dec 30, 2015 | 7.937 | 8.165 | 7.793 | 7.862 | 154,282 | -0.11(-1.42%) |
Dec 29, 2015 | 8.051 | 8.104 | 7.793 | 7.975 | 91,103 | -0.05(-0.57%) |
Dec 28, 2015 | 7.968 | 8.043 | 7.968 | 8.021 | 35,971 | +0.00(+0.00%) |
Dec 24, 2015 | 7.945 | 8.021 | 8.021 | 8.021 | 39,874 | +0.08(+0.95%) |
Dec 23, 2015 | 7.998 | 8.066 | 7.854 | 7.945 | 50,867 | -0.06(-0.76%) |
Dec 22, 2015 | 7.937 | 8.005 | 7.809 | 8.005 | 121,591 | +0.05(+0.67%) |
Dec 21, 2015 | 8.104 | 8.104 | 7.877 | 7.952 | 49,588 | -0.10(-1.22%) |
Dec 18, 2015 | 7.937 | 8.066 | 7.862 | 8.051 | 447,137 | +0.07(+0.85%) |
Dec 17, 2015 | 7.983 | 8.066 | 7.952 | 7.983 | 73,607 | +0.08(+1.05%) |
Dec 16, 2015 | 7.748 | 7.952 | 7.733 | 7.899 | 92,327 | +0.17(+2.25%) |
Dec 15, 2015 | 7.809 | 7.862 | 7.581 | 7.725 | 89,834 | -0.03(-0.39%) |
Dec 14, 2015 | 7.740 | 7.801 | 7.650 | 7.756 | 69,450 | +0.05(+0.59%) |
Dec 11, 2015 | 7.604 | 7.756 | 7.604 | 7.710 | 86,004 | -0.07(-0.88%) |
Dec 10, 2015 | 7.945 | 7.983 | 7.687 | 7.778 | 152,773 | -0.17(-2.19%) |
Dec 09, 2015 | 8.081 | 8.081 | 7.945 | 7.952 | 104,041 | -0.13(-1.59%) |
Dec 08, 2015 | 7.952 | 8.134 | 7.932 | 8.081 | 72,014 | +0.07(+0.85%) |
Dec 07, 2015 | 8.475 | 8.475 | 7.983 | 8.013 | 112,525 | -0.42(-5.03%) |
Dec 04, 2015 | 8.028 | 8.604 | 8.028 | 8.437 | 308,873 | +0.47(+5.89%) |
Dec 03, 2015 | 7.892 | 8.112 | 7.869 | 7.968 | 74,151 | +0.11(+1.45%) |
Dec 02, 2015 | 7.824 | 7.884 | 7.733 | 7.854 | 37,814 | +0.02(+0.19%) |
Dec 01, 2015 | 7.862 | 7.907 | 7.801 | 7.839 | 32,686 | +0.00(+0.00%) |
Nov 30, 2015 | 7.877 | 7.937 | 7.793 | 7.839 | 53,911 | -0.06(-0.77%) |
Nov 27, 2015 | 7.846 | 7.907 | 7.846 | 7.899 | 8,543 | +0.04(+0.48%) |
Nov 25, 2015 | 7.740 | 7.862 | 7.862 | 7.862 | 26,538 | +0.10(+1.27%) |
Nov 24, 2015 | 7.756 | 7.771 | 7.634 | 7.763 | 31,257 | -0.02(-0.29%) |
Nov 23, 2015 | 7.816 | 7.824 | 7.733 | 7.786 | 19,158 | -0.03(-0.39%) |
Nov 20, 2015 | 7.559 | 7.824 | 7.490 | 7.816 | 57,124 | +0.29(+3.82%) |
Nov 19, 2015 | 7.475 | 7.536 | 7.309 | 7.528 | 40,542 | +0.03(+0.40%) |
Nov 18, 2015 | 7.400 | 7.528 | 7.339 | 7.498 | 29,112 | +0.13(+1.75%) |
Nov 17, 2015 | 7.407 | 7.471 | 7.347 | 7.369 | 33,777 | -0.09(-1.22%) |
Nov 16, 2015 | 7.324 | 7.475 | 7.316 | 7.460 | 33,461 | +0.08(+1.13%) |
Nov 13, 2015 | 7.612 | 7.642 | 7.369 | 7.377 | 37,048 | -0.29(-3.75%) |
Nov 12, 2015 | 7.596 | 7.733 | 7.596 | 7.665 | 33,836 | +0.01(+0.10%) |
Nov 11, 2015 | 7.665 | 7.718 | 7.309 | 7.657 | 34,262 | +0.04(+0.50%) |
Nov 10, 2015 | 7.506 | 7.650 | 7.498 | 7.619 | 35,525 | +0.14(+1.82%) |
Nov 09, 2015 | 7.835 | 7.835 | 7.438 | 7.483 | 64,844 | -0.34(-4.41%) |
Nov 06, 2015 | 7.738 | 7.835 | 7.691 | 7.828 | 62,548 | +0.04(+0.58%) |
Nov 05, 2015 | 7.820 | 7.820 | 7.648 | 7.783 | 20,147 | -0.04(-0.48%) |
Nov 04, 2015 | 7.573 | 7.835 | 7.543 | 7.820 | 35,768 | +0.24(+3.17%) |
Nov 03, 2015 | 7.490 | 7.678 | 7.460 | 7.580 | 40,770 | +0.08(+1.10%) |
Nov 02, 2015 | 7.655 | 7.685 | 7.483 | 7.498 | 50,560 | -0.17(-2.25%) |
Oct 30, 2015 | 7.670 | 7.745 | 7.595 | 7.670 | 41,557 | +0.00(+0.00%) |
Oct 29, 2015 | 7.730 | 7.760 | 7.648 | 7.670 | 29,659 | -0.13(-1.63%) |
Oct 28, 2015 | 7.513 | 7.813 | 7.408 | 7.798 | 66,509 | +0.34(+4.63%) |
Oct 27, 2015 | 7.745 | 7.821 | 7.453 | 7.453 | 42,331 | -0.33(-4.24%) |
Oct 26, 2015 | 7.760 | 7.910 | 7.745 | 7.783 | 41,346 | -0.05(-0.67%) |
Oct 23, 2015 | 7.715 | 7.835 | 7.625 | 7.835 | 50,644 | +0.16(+2.15%) |
Oct 22, 2015 | 7.670 | 7.715 | 7.633 | 7.670 | 49,712 | +0.04(+0.59%) |
Oct 21, 2015 | 7.648 | 7.708 | 7.625 | 7.625 | 28,820 | -0.03(-0.39%) |
Oct 20, 2015 | 7.715 | 7.745 | 7.633 | 7.655 | 32,666 | -0.06(-0.78%) |
Oct 19, 2015 | 7.633 | 7.723 | 7.603 | 7.715 | 36,867 | +0.07(+0.88%) |
Oct 16, 2015 | 7.685 | 7.685 | 7.588 | 7.648 | 36,062 | +0.00(+0.00%) |
Oct 15, 2015 | 7.490 | 7.738 | 7.423 | 7.648 | 61,626 | +0.17(+2.31%) |
Oct 14, 2015 | 7.475 | 7.595 | 7.453 | 7.475 | 36,604 | -0.03(-0.40%) |
Oct 13, 2015 | 7.655 | 7.655 | 7.498 | 7.505 | 38,118 | -0.14(-1.86%) |
Oct 12, 2015 | 7.685 | 7.730 | 7.566 | 7.648 | 52,865 | +0.00(+0.00%) |
Oct 09, 2015 | 7.678 | 7.828 | 7.625 | 7.648 | 50,292 | +0.02(+0.30%) |
Oct 08, 2015 | 7.715 | 7.715 | 7.505 | 7.625 | 61,985 | -0.07(-0.88%) |
Oct 07, 2015 | 7.340 | 7.787 | 7.333 | 7.693 | 121,118 | +0.37(+5.12%) |
Oct 06, 2015 | 7.303 | 7.348 | 7.250 | 7.318 | 43,888 | -0.01(-0.20%) |
Oct 05, 2015 | 7.115 | 7.348 | 7.115 | 7.333 | 32,022 | +0.23(+3.27%) |
Oct 02, 2015 | 7.003 | 7.108 | 6.996 | 7.101 | 49,079 | +0.05(+0.74%) |