Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.750 | 8.750 | 8.750 | 0 | -0.06(-0.68%) | |
Dec 30, 2015 | 8.830 | 8.850 | 8.790 | 8.810 | 51,796 | -0.08(-0.90%) |
Dec 29, 2015 | 8.810 | 8.890 | 8.793 | 8.890 | 29,679 | +0.26(+3.01%) |
Dec 28, 2015 | 8.580 | 8.640 | 8.560 | 8.630 | 23,584 | -0.00(-0.06%) |
Dec 24, 2015 | 8.635 | 8.635 | 8.635 | 0 | +0.03(+0.29%) | |
Dec 23, 2015 | 8.490 | 8.610 | 8.470 | 8.610 | 46,767 | +0.10(+1.18%) |
Dec 22, 2015 | 8.550 | 8.550 | 8.490 | 8.510 | 76,484 | +0.03(+0.29%) |
Dec 21, 2015 | 8.540 | 8.600 | 8.430 | 8.485 | 63,907 | -0.10(-1.11%) |
Dec 18, 2015 | 8.590 | 8.660 | 8.560 | 8.580 | 152,382 | +0.18(+2.14%) |
Dec 17, 2015 | 8.420 | 8.460 | 8.390 | 8.400 | 74,075 | +0.09(+1.11%) |
Dec 16, 2015 | 8.200 | 8.340 | 8.170 | 8.308 | 67,880 | +0.14(+1.69%) |
Dec 15, 2015 | 8.210 | 8.218 | 8.130 | 8.170 | 173,325 | +0.06(+0.74%) |
Dec 14, 2015 | 8.160 | 8.190 | 8.110 | 8.110 | 65,057 | -0.04(-0.49%) |
Dec 11, 2015 | 8.230 | 8.230 | 8.130 | 8.150 | 72,889 | -0.19(-2.28%) |
Dec 10, 2015 | 8.340 | 8.380 | 8.340 | 8.340 | 43,174 | -0.09(-1.07%) |
Dec 09, 2015 | 8.420 | 8.476 | 8.340 | 8.430 | 32,726 | -0.08(-0.94%) |
Dec 08, 2015 | 8.550 | 8.590 | 8.500 | 8.510 | 46,812 | -0.21(-2.41%) |
Dec 07, 2015 | 8.680 | 8.720 | 8.680 | 8.720 | 56,037 | +0.04(+0.46%) |
Dec 04, 2015 | 8.570 | 8.680 | 8.560 | 8.680 | 33,274 | +0.16(+1.88%) |
Dec 03, 2015 | 8.500 | 8.550 | 8.440 | 8.520 | 51,719 | -0.03(-0.35%) |
Dec 02, 2015 | 8.570 | 8.590 | 8.500 | 8.550 | 43,128 | +0.08(+0.94%) |
Dec 01, 2015 | 8.500 | 8.500 | 8.420 | 8.470 | 52,984 | -0.07(-0.82%) |
Nov 30, 2015 | 8.540 | 8.560 | 8.490 | 8.540 | 18,291 | +0.00(+0.00%) |
Nov 27, 2015 | 8.480 | 8.550 | 8.460 | 8.540 | 18,410 | +0.07(+0.83%) |
Nov 25, 2015 | 8.470 | 8.470 | 8.470 | 0 | +0.06(+0.71%) | |
Nov 24, 2015 | 8.320 | 8.410 | 8.320 | 8.410 | 44,750 | -0.09(-1.06%) |
Nov 23, 2015 | 8.460 | 8.500 | 32,875 | -0.06(-0.70%) | ||
Nov 20, 2015 | 8.600 | 8.600 | 8.550 | 8.560 | 37,964 | -0.15(-1.72%) |
Nov 19, 2015 | 8.700 | 8.725 | 8.680 | 8.710 | 42,165 | +0.11(+1.28%) |
Nov 18, 2015 | 8.550 | 8.600 | 8.510 | 8.600 | 30,664 | +0.03(+0.29%) |
Nov 17, 2015 | 8.590 | 8.620 | 8.553 | 8.575 | 31,114 | -0.05(-0.58%) |
Nov 16, 2015 | 8.560 | 8.630 | 8.560 | 8.625 | 35,776 | -0.03(-0.35%) |
Nov 13, 2015 | 8.670 | 8.680 | 8.630 | 8.655 | 37,661 | -0.13(-1.54%) |
Nov 12, 2015 | 8.783 | 8.820 | 8.770 | 8.790 | 27,035 | +0.03(+0.34%) |
Nov 11, 2015 | 8.730 | 8.820 | 8.730 | 8.760 | 25,104 | -0.01(-0.11%) |
Nov 10, 2015 | 8.730 | 8.770 | 8.700 | 8.770 | 33,016 | -0.01(-0.11%) |
Nov 09, 2015 | 8.800 | 8.800 | 8.730 | 8.780 | 34,650 | -0.01(-0.11%) |
Nov 06, 2015 | 8.730 | 8.800 | 8.730 | 8.790 | 56,458 | +0.05(+0.57%) |
Nov 05, 2015 | 8.710 | 8.740 | 8.670 | 8.740 | 84,938 | +0.05(+0.58%) |
Nov 04, 2015 | 8.800 | 8.810 | 8.620 | 8.690 | 516,888 | -0.32(-3.55%) |
Nov 03, 2015 | 8.975 | 9.030 | 8.953 | 9.010 | 32,342 | -0.25(-2.70%) |
Nov 02, 2015 | 9.300 | 9.310 | 9.210 | 9.260 | 29,319 | +0.09(+0.98%) |
Oct 30, 2015 | 9.180 | 9.210 | 9.130 | 9.170 | 57,452 | -0.07(-0.76%) |
Oct 29, 2015 | 9.220 | 9.260 | 9.190 | 9.240 | 138,758 | +0.00(+0.00%) |
Oct 28, 2015 | 9.220 | 9.360 | 9.090 | 9.240 | 44,816 | +0.11(+1.20%) |
Oct 27, 2015 | 9.180 | 9.190 | 9.110 | 9.130 | 162,322 | -0.04(-0.49%) |
Oct 26, 2015 | 9.180 | 9.240 | 9.130 | 9.175 | 593,676 | +0.04(+0.38%) |
Oct 23, 2015 | 9.060 | 9.150 | 9.035 | 9.140 | 3,062,018 | +0.08(+0.88%) |
Oct 22, 2015 | 8.975 | 9.070 | 8.960 | 9.060 | 29,273 | +0.08(+0.83%) |
Oct 21, 2015 | 8.990 | 9.050 | 8.970 | 8.985 | 27,550 | +0.06(+0.67%) |
Oct 20, 2015 | 8.950 | 8.989 | 8.900 | 8.925 | 31,849 | -0.02(-0.28%) |
Oct 19, 2015 | 8.970 | 8.990 | 8.933 | 8.950 | 37,662 | +0.00(+0.00%) |
Oct 16, 2015 | 8.950 | 8.980 | 8.920 | 8.950 | 76,785 | -0.07(-0.81%) |
Oct 15, 2015 | 8.982 | 9.040 | 8.940 | 9.023 | 56,606 | +0.36(+4.13%) |
Oct 14, 2015 | 8.630 | 8.710 | 8.610 | 8.665 | 29,670 | +0.03(+0.41%) |
Oct 13, 2015 | 8.600 | 8.660 | 8.600 | 8.630 | 19,416 | -0.01(-0.12%) |
Oct 12, 2015 | 8.540 | 8.680 | 8.540 | 8.640 | 24,388 | +0.05(+0.58%) |
Oct 09, 2015 | 8.660 | 8.680 | 8.560 | 8.590 | 27,551 | -0.16(-1.83%) |
Oct 08, 2015 | 8.710 | 8.770 | 8.660 | 8.750 | 29,605 | -0.04(-0.46%) |
Oct 07, 2015 | 8.850 | 8.850 | 8.750 | 8.790 | 69,987 | -0.20(-2.17%) |
Oct 06, 2015 | 9.000 | 9.020 | 8.960 | 8.985 | 33,076 | -0.01(-0.06%) |
Oct 05, 2015 | 9.030 | 9.030 | 8.920 | 8.990 | 59,455 | +0.13(+1.47%) |
Oct 02, 2015 | 8.738 | 8.870 | 8.670 | 8.860 | 105,772 | +0.16(+1.90%) |