Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.116 | 8.302 | 8.302 | 8.302 | 75,477 | +0.18(+2.20%) |
Dec 30, 2015 | 8.191 | 8.424 | 8.064 | 8.124 | 64,343 | -0.10(-1.27%) |
Dec 29, 2015 | 8.191 | 8.280 | 8.071 | 8.228 | 43,712 | +0.04(+0.55%) |
Dec 28, 2015 | 8.183 | 8.183 | 8.049 | 8.183 | 45,250 | -0.10(-1.26%) |
Dec 24, 2015 | 8.362 | 8.287 | 8.287 | 8.287 | 105,695 | +0.01(+0.18%) |
Dec 23, 2015 | 8.540 | 8.749 | 8.124 | 8.272 | 202,234 | -0.25(-2.97%) |
Dec 22, 2015 | 8.079 | 8.548 | 8.012 | 8.526 | 108,138 | +0.38(+4.66%) |
Dec 21, 2015 | 8.071 | 8.176 | 7.647 | 8.146 | 122,481 | +0.16(+2.05%) |
Dec 18, 2015 | 7.610 | 8.019 | 7.565 | 7.982 | 308,333 | +0.37(+4.89%) |
Dec 17, 2015 | 7.364 | 7.699 | 7.178 | 7.610 | 193,942 | +0.22(+2.92%) |
Dec 16, 2015 | 6.895 | 7.416 | 6.880 | 7.394 | 111,154 | +0.53(+7.70%) |
Dec 15, 2015 | 6.880 | 6.984 | 6.724 | 6.865 | 110,367 | +0.09(+1.32%) |
Dec 14, 2015 | 6.843 | 6.940 | 6.619 | 6.776 | 164,398 | -0.16(-2.26%) |
Dec 11, 2015 | 7.252 | 7.394 | 6.850 | 6.932 | 205,083 | -0.51(-6.90%) |
Dec 10, 2015 | 7.617 | 7.640 | 7.401 | 7.446 | 75,991 | -0.18(-2.34%) |
Dec 09, 2015 | 7.505 | 7.692 | 7.446 | 7.625 | 140,523 | +0.02(+0.29%) |
Dec 08, 2015 | 7.587 | 7.736 | 7.468 | 7.602 | 65,821 | -0.01(-0.20%) |
Dec 07, 2015 | 8.526 | 8.526 | 7.260 | 7.617 | 183,302 | -0.96(-11.20%) |
Dec 04, 2015 | 8.459 | 8.705 | 8.205 | 8.578 | 202,373 | +0.11(+1.32%) |
Dec 03, 2015 | 8.496 | 8.749 | 8.406 | 8.466 | 120,259 | -0.03(-0.35%) |
Dec 02, 2015 | 8.578 | 8.615 | 8.436 | 8.496 | 49,448 | -0.05(-0.61%) |
Dec 01, 2015 | 8.563 | 8.610 | 8.302 | 8.548 | 107,697 | +0.04(+0.44%) |
Nov 30, 2015 | 8.578 | 8.779 | 8.488 | 8.511 | 61,745 | -0.04(-0.52%) |
Nov 27, 2015 | 8.749 | 8.771 | 8.481 | 8.555 | 107,771 | -0.19(-2.21%) |
Nov 25, 2015 | 8.823 | 8.749 | 8.749 | 8.749 | 76,551 | -0.02(-0.25%) |
Nov 24, 2015 | 8.898 | 8.898 | 8.533 | 8.771 | 106,936 | -0.10(-1.17%) |
Nov 23, 2015 | 8.600 | 8.920 | 8.488 | 8.876 | 84,843 | +0.36(+4.20%) |
Nov 20, 2015 | 8.436 | 8.786 | 8.436 | 8.518 | 116,493 | +0.10(+1.24%) |
Nov 19, 2015 | 8.220 | 8.414 | 8.116 | 8.414 | 106,021 | +0.21(+2.54%) |
Nov 18, 2015 | 8.310 | 8.369 | 8.138 | 8.205 | 141,322 | -0.07(-0.90%) |
Nov 17, 2015 | 8.637 | 8.889 | 8.258 | 8.280 | 115,019 | -0.45(-5.20%) |
Nov 16, 2015 | 8.421 | 8.786 | 8.339 | 8.734 | 86,397 | +0.34(+3.99%) |
Nov 13, 2015 | 8.436 | 8.563 | 8.325 | 8.399 | 68,002 | -0.04(-0.53%) |
Nov 12, 2015 | 8.660 | 8.816 | 8.429 | 8.444 | 89,432 | -0.34(-3.90%) |
Nov 11, 2015 | 8.883 | 8.883 | 8.436 | 8.786 | 93,097 | -0.07(-0.84%) |
Nov 10, 2015 | 8.652 | 8.928 | 8.496 | 8.861 | 72,775 | +0.13(+1.45%) |
Nov 09, 2015 | 9.181 | 9.181 | 8.667 | 8.734 | 189,154 | -0.51(-5.48%) |
Nov 06, 2015 | 9.278 | 9.427 | 9.166 | 9.240 | 94,107 | -0.18(-1.90%) |
Nov 05, 2015 | 9.181 | 9.471 | 9.144 | 9.419 | 137,393 | +0.25(+2.76%) |
Nov 04, 2015 | 8.689 | 9.486 | 8.689 | 9.166 | 144,321 | +0.52(+6.03%) |
Nov 03, 2015 | 8.660 | 8.965 | 8.540 | 8.645 | 188,934 | -0.07(-0.77%) |
Nov 02, 2015 | 8.488 | 8.890 | 8.369 | 8.712 | 155,546 | +0.27(+3.17%) |
Oct 30, 2015 | 8.146 | 8.555 | 7.900 | 8.444 | 154,735 | +0.28(+3.47%) |
Oct 29, 2015 | 8.377 | 8.511 | 8.116 | 8.161 | 63,704 | -0.28(-3.27%) |
Oct 28, 2015 | 8.131 | 8.567 | 8.124 | 8.436 | 174,116 | +0.36(+4.42%) |
Oct 27, 2015 | 8.898 | 9.008 | 8.004 | 8.079 | 210,696 | -0.83(-9.36%) |
Oct 26, 2015 | 9.300 | 9.300 | 8.771 | 8.913 | 173,766 | -0.46(-4.92%) |
Oct 23, 2015 | 9.360 | 9.628 | 9.203 | 9.374 | 148,438 | +0.02(+0.24%) |
Oct 22, 2015 | 9.598 | 9.754 | 9.159 | 9.352 | 161,511 | -0.23(-2.41%) |
Oct 21, 2015 | 10.04 | 10.04 | 9.494 | 9.583 | 132,207 | -0.48(-4.81%) |
Oct 20, 2015 | 9.992 | 10.30 | 9.784 | 10.07 | 78,651 | +0.01(+0.07%) |
Oct 19, 2015 | 9.896 | 10.35 | 9.531 | 10.06 | 171,582 | +0.18(+1.81%) |
Oct 16, 2015 | 9.918 | 10.07 | 9.687 | 9.881 | 129,370 | -0.07(-0.67%) |
Oct 15, 2015 | 9.032 | 10.01 | 8.938 | 9.948 | 230,378 | +0.93(+10.32%) |
Oct 14, 2015 | 8.935 | 9.122 | 8.511 | 9.017 | 138,045 | +0.01(+0.08%) |
Oct 13, 2015 | 9.881 | 9.918 | 8.712 | 9.010 | 279,016 | -0.87(-8.82%) |
Oct 12, 2015 | 9.121 | 10.05 | 9.047 | 9.881 | 421,944 | +0.88(+9.76%) |
Oct 09, 2015 | 9.464 | 9.680 | 8.473 | 9.002 | 334,249 | -0.41(-4.35%) |
Oct 08, 2015 | 8.943 | 11.15 | 8.593 | 9.412 | 1,386,036 | +1.46(+18.35%) |
Oct 07, 2015 | 7.446 | 7.975 | 7.364 | 7.952 | 239,465 | +0.75(+10.44%) |
Oct 06, 2015 | 6.962 | 7.357 | 6.895 | 7.200 | 111,185 | +0.20(+2.87%) |
Oct 05, 2015 | 6.776 | 7.327 | 6.776 | 6.999 | 131,195 | +0.27(+3.98%) |
Oct 02, 2015 | 6.031 | 6.739 | 6.009 | 6.731 | 140,554 | +0.69(+11.47%) |