Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.830 | 8.122 | 8.122 | 8.122 | 90,069 | +0.27(+3.47%) |
Dec 30, 2015 | 7.966 | 8.141 | 7.752 | 7.849 | 111,279 | -0.19(-2.42%) |
Dec 29, 2015 | 7.616 | 8.083 | 7.616 | 8.044 | 116,120 | +0.43(+5.61%) |
Dec 28, 2015 | 7.966 | 8.024 | 7.490 | 7.616 | 196,635 | -0.44(-5.43%) |
Dec 24, 2015 | 8.063 | 8.054 | 8.054 | 8.054 | 112,612 | -0.04(-0.48%) |
Dec 23, 2015 | 7.888 | 8.258 | 7.830 | 8.092 | 230,712 | +0.30(+3.87%) |
Dec 22, 2015 | 7.743 | 7.864 | 7.694 | 7.791 | 184,880 | +0.01(+0.12%) |
Dec 21, 2015 | 8.112 | 8.180 | 7.636 | 7.782 | 252,833 | -0.33(-4.07%) |
Dec 18, 2015 | 8.432 | 8.471 | 8.073 | 8.112 | 256,522 | -0.36(-4.24%) |
Dec 17, 2015 | 8.646 | 8.802 | 8.267 | 8.471 | 168,324 | -0.17(-1.91%) |
Dec 16, 2015 | 8.267 | 8.899 | 8.248 | 8.636 | 678,823 | +0.37(+4.47%) |
Dec 15, 2015 | 8.316 | 8.442 | 7.947 | 8.267 | 480,272 | +0.00(+0.00%) |
Dec 14, 2015 | 8.413 | 8.656 | 8.063 | 8.267 | 209,297 | -0.26(-3.08%) |
Dec 11, 2015 | 8.646 | 8.656 | 8.374 | 8.530 | 123,471 | -0.18(-2.12%) |
Dec 10, 2015 | 8.879 | 9.006 | 8.709 | 8.714 | 128,066 | -0.08(-0.88%) |
Dec 09, 2015 | 8.714 | 9.190 | 8.714 | 8.792 | 124,923 | +0.09(+1.00%) |
Dec 08, 2015 | 8.704 | 8.889 | 8.617 | 8.704 | 171,382 | -0.11(-1.21%) |
Dec 07, 2015 | 9.006 | 9.282 | 8.646 | 8.811 | 326,100 | -0.14(-1.52%) |
Dec 04, 2015 | 9.171 | 9.219 | 8.646 | 8.947 | 188,984 | -0.22(-2.44%) |
Dec 03, 2015 | 9.297 | 9.452 | 9.142 | 9.171 | 261,555 | -0.09(-0.94%) |
Dec 02, 2015 | 9.190 | 9.355 | 9.180 | 9.258 | 291,660 | +0.08(+0.85%) |
Dec 01, 2015 | 9.151 | 9.394 | 9.132 | 9.180 | 143,418 | +0.05(+0.53%) |
Nov 30, 2015 | 9.083 | 9.384 | 9.074 | 9.132 | 193,968 | +0.08(+0.86%) |
Nov 27, 2015 | 8.967 | 9.384 | 8.909 | 9.054 | 74,657 | +0.08(+0.86%) |
Nov 25, 2015 | 8.948 | 8.977 | 8.977 | 8.977 | 172,682 | -0.03(-0.32%) |
Nov 24, 2015 | 8.482 | 9.142 | 8.458 | 9.006 | 271,088 | +0.54(+6.41%) |
Nov 23, 2015 | 8.395 | 8.579 | 8.288 | 8.463 | 209,416 | +0.07(+0.81%) |
Nov 20, 2015 | 7.290 | 9.326 | 7.290 | 8.395 | 1,179,631 | +1.43(+20.45%) |
Nov 19, 2015 | 7.067 | 7.261 | 6.873 | 6.970 | 308,108 | -0.14(-1.91%) |
Nov 18, 2015 | 7.115 | 7.280 | 6.902 | 7.106 | 76,489 | +0.00(+0.00%) |
Nov 17, 2015 | 7.183 | 7.271 | 6.999 | 7.106 | 77,565 | -0.10(-1.35%) |
Nov 16, 2015 | 7.203 | 7.319 | 7.057 | 7.203 | 135,909 | +0.00(+0.00%) |
Nov 13, 2015 | 7.183 | 7.290 | 6.931 | 7.203 | 56,550 | +0.00(+0.00%) |
Nov 12, 2015 | 7.290 | 7.300 | 7.096 | 7.203 | 156,476 | -0.22(-3.00%) |
Nov 11, 2015 | 7.532 | 7.552 | 7.290 | 7.426 | 145,880 | -0.15(-1.92%) |
Nov 10, 2015 | 7.464 | 7.658 | 7.329 | 7.571 | 70,540 | +0.09(+1.17%) |
Nov 09, 2015 | 7.629 | 7.775 | 7.445 | 7.484 | 88,098 | -0.20(-2.65%) |
Nov 06, 2015 | 7.484 | 7.755 | 7.416 | 7.687 | 82,808 | +0.14(+1.80%) |
Nov 05, 2015 | 7.387 | 7.687 | 7.145 | 7.552 | 259,078 | +0.14(+1.83%) |
Nov 04, 2015 | 7.561 | 7.561 | 7.232 | 7.416 | 218,315 | -0.21(-2.80%) |
Nov 03, 2015 | 7.620 | 7.833 | 7.532 | 7.629 | 69,076 | -0.02(-0.25%) |
Nov 02, 2015 | 7.581 | 7.837 | 7.552 | 7.649 | 48,468 | +0.09(+1.15%) |
Oct 30, 2015 | 7.571 | 7.664 | 7.338 | 7.561 | 60,354 | +0.03(+0.39%) |
Oct 29, 2015 | 7.678 | 7.813 | 7.513 | 7.532 | 48,873 | -0.18(-2.39%) |
Oct 28, 2015 | 7.426 | 7.823 | 7.426 | 7.717 | 39,622 | +0.33(+4.46%) |
Oct 27, 2015 | 7.513 | 7.525 | 7.261 | 7.387 | 84,803 | -0.15(-1.93%) |
Oct 26, 2015 | 8.056 | 8.056 | 7.523 | 7.532 | 76,767 | -0.51(-6.39%) |
Oct 23, 2015 | 7.949 | 8.114 | 7.881 | 8.046 | 94,086 | +0.13(+1.59%) |
Oct 22, 2015 | 7.852 | 8.104 | 7.833 | 7.920 | 106,488 | +0.11(+1.36%) |
Oct 21, 2015 | 7.891 | 7.891 | 7.620 | 7.813 | 121,210 | -0.06(-0.74%) |
Oct 20, 2015 | 7.833 | 8.065 | 7.794 | 7.872 | 179,137 | +0.01(+0.12%) |
Oct 19, 2015 | 7.910 | 8.056 | 7.813 | 7.862 | 305,915 | -0.13(-1.58%) |
Oct 16, 2015 | 7.668 | 8.036 | 7.668 | 7.988 | 194,060 | +0.34(+4.44%) |
Oct 15, 2015 | 7.455 | 7.697 | 7.387 | 7.649 | 92,594 | +0.19(+2.60%) |
Oct 14, 2015 | 7.513 | 7.629 | 7.368 | 7.455 | 111,543 | -0.06(-0.77%) |
Oct 13, 2015 | 7.590 | 7.862 | 7.513 | 7.513 | 83,616 | -0.15(-1.90%) |
Oct 12, 2015 | 7.881 | 7.881 | 7.532 | 7.658 | 117,064 | -0.18(-2.35%) |
Oct 09, 2015 | 7.930 | 8.036 | 7.707 | 7.843 | 182,144 | -0.04(-0.49%) |
Oct 08, 2015 | 7.435 | 7.949 | 7.377 | 7.881 | 439,738 | +0.48(+6.41%) |
Oct 07, 2015 | 7.319 | 7.552 | 7.242 | 7.406 | 180,742 | +0.17(+2.41%) |
Oct 06, 2015 | 7.125 | 7.426 | 7.125 | 7.232 | 100,863 | +0.14(+1.91%) |
Oct 05, 2015 | 6.893 | 7.164 | 6.883 | 7.096 | 155,163 | +0.29(+4.27%) |
Oct 02, 2015 | 6.456 | 6.834 | 6.398 | 6.805 | 116,314 | +0.28(+4.31%) |