Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.464 | 8.533 | 8.533 | 8.533 | 421,611 | +0.07(+0.81%) |
Dec 30, 2015 | 8.383 | 8.483 | 8.327 | 8.464 | 632,184 | +0.12(+1.49%) |
Dec 29, 2015 | 8.377 | 8.421 | 8.215 | 8.340 | 549,144 | +0.13(+1.59%) |
Dec 28, 2015 | 8.296 | 8.296 | 8.141 | 8.209 | 432,325 | -0.09(-1.12%) |
Dec 24, 2015 | 8.265 | 8.302 | 8.302 | 8.302 | 261,579 | -0.04(-0.52%) |
Dec 23, 2015 | 8.302 | 8.355 | 8.243 | 8.346 | 1,065,104 | +0.16(+1.98%) |
Dec 22, 2015 | 8.153 | 8.246 | 8.122 | 8.184 | 695,689 | +0.06(+0.69%) |
Dec 21, 2015 | 8.234 | 8.259 | 8.016 | 8.128 | 626,732 | -0.01(-0.15%) |
Dec 18, 2015 | 8.078 | 8.190 | 7.904 | 8.141 | 2,281,552 | +0.06(+0.77%) |
Dec 17, 2015 | 8.278 | 8.290 | 8.004 | 8.078 | 2,216,180 | -0.29(-3.42%) |
Dec 16, 2015 | 8.259 | 8.408 | 8.178 | 8.365 | 1,585,843 | +0.41(+5.16%) |
Dec 15, 2015 | 7.805 | 7.960 | 7.805 | 7.954 | 960,679 | +0.08(+1.03%) |
Dec 14, 2015 | 7.979 | 8.004 | 7.848 | 7.873 | 1,090,211 | -0.13(-1.63%) |
Dec 11, 2015 | 8.085 | 8.116 | 7.929 | 8.004 | 1,067,796 | -0.33(-3.96%) |
Dec 10, 2015 | 8.265 | 8.365 | 8.197 | 8.334 | 829,361 | +0.00(+0.00%) |
Dec 09, 2015 | 8.334 | 8.489 | 8.240 | 8.334 | 1,025,307 | -0.05(-0.59%) |
Dec 08, 2015 | 8.415 | 8.495 | 8.340 | 8.383 | 942,189 | +0.01(+0.07%) |
Dec 07, 2015 | 8.589 | 8.601 | 8.365 | 8.377 | 1,295,688 | -0.24(-2.82%) |
Dec 04, 2015 | 8.508 | 8.651 | 8.402 | 8.620 | 2,035,694 | +0.18(+2.14%) |
Dec 03, 2015 | 8.676 | 8.713 | 8.390 | 8.439 | 1,365,537 | +0.07(+0.82%) |
Dec 02, 2015 | 8.265 | 8.564 | 8.265 | 8.371 | 1,594,219 | +0.22(+2.67%) |
Dec 01, 2015 | 8.085 | 8.153 | 8.022 | 8.153 | 1,085,880 | +0.14(+1.71%) |
Nov 30, 2015 | 8.060 | 8.085 | 7.954 | 8.016 | 599,718 | -0.12(-1.53%) |
Nov 27, 2015 | 8.141 | 8.178 | 8.097 | 8.141 | 127,081 | -0.06(-0.68%) |
Nov 25, 2015 | 8.085 | 8.197 | 8.197 | 8.197 | 409,882 | +0.11(+1.39%) |
Nov 24, 2015 | 8.141 | 8.240 | 8.078 | 8.085 | 903,464 | -0.07(-0.92%) |
Nov 23, 2015 | 8.334 | 8.334 | 8.141 | 8.159 | 600,391 | -0.16(-1.94%) |
Nov 20, 2015 | 8.402 | 8.402 | 8.271 | 8.321 | 458,332 | -0.14(-1.62%) |
Nov 19, 2015 | 8.520 | 8.551 | 8.421 | 8.458 | 390,605 | -0.03(-0.37%) |
Nov 18, 2015 | 8.639 | 8.645 | 8.427 | 8.489 | 577,821 | -0.11(-1.23%) |
Nov 17, 2015 | 8.695 | 8.695 | 8.558 | 8.595 | 601,580 | +0.01(+0.07%) |
Nov 16, 2015 | 8.464 | 8.601 | 8.464 | 8.589 | 385,825 | +0.13(+1.55%) |
Nov 13, 2015 | 8.408 | 8.502 | 8.352 | 8.458 | 346,632 | +0.11(+1.27%) |
Nov 12, 2015 | 8.278 | 8.421 | 8.253 | 8.352 | 416,649 | -0.07(-0.81%) |
Nov 11, 2015 | 8.502 | 8.539 | 8.402 | 8.421 | 528,433 | -0.09(-1.02%) |
Nov 10, 2015 | 8.601 | 8.657 | 8.464 | 8.508 | 496,561 | -0.12(-1.44%) |
Nov 09, 2015 | 8.726 | 8.800 | 8.564 | 8.632 | 652,837 | -0.07(-0.79%) |
Nov 06, 2015 | 8.495 | 8.825 | 8.446 | 8.701 | 1,042,121 | +0.17(+1.97%) |
Nov 05, 2015 | 8.589 | 8.620 | 8.483 | 8.533 | 1,434,520 | -0.12(-1.37%) |
Nov 04, 2015 | 9.292 | 9.329 | 8.334 | 8.651 | 3,554,399 | -0.62(-6.65%) |
Nov 03, 2015 | 9.317 | 9.332 | 9.230 | 9.267 | 717,433 | -0.11(-1.13%) |
Nov 02, 2015 | 9.367 | 9.479 | 9.354 | 9.373 | 1,857,621 | +0.06(+0.67%) |
Oct 30, 2015 | 9.180 | 9.392 | 9.099 | 9.311 | 1,184,435 | +0.17(+1.84%) |
Oct 29, 2015 | 9.174 | 9.385 | 9.112 | 9.143 | 1,114,265 | -0.11(-1.14%) |
Oct 28, 2015 | 9.373 | 9.572 | 9.168 | 9.248 | 967,979 | -0.01(-0.07%) |
Oct 27, 2015 | 9.267 | 9.292 | 8.981 | 9.255 | 1,817,367 | -0.39(-4.00%) |
Oct 26, 2015 | 9.665 | 9.834 | 9.597 | 9.641 | 1,068,372 | -0.21(-2.15%) |
Oct 23, 2015 | 9.591 | 10.10 | 9.529 | 9.852 | 2,189,146 | +0.03(+0.32%) |
Oct 22, 2015 | 9.529 | 9.865 | 9.429 | 9.821 | 2,221,712 | +0.26(+2.73%) |
Oct 21, 2015 | 9.690 | 9.765 | 9.547 | 9.560 | 606,722 | -0.09(-0.90%) |
Oct 20, 2015 | 9.547 | 9.728 | 9.504 | 9.647 | 665,196 | +0.13(+1.37%) |
Oct 19, 2015 | 9.746 | 9.746 | 9.479 | 9.516 | 1,265,289 | -0.31(-3.17%) |
Oct 16, 2015 | 9.858 | 9.958 | 9.809 | 9.827 | 701,795 | -0.01(-0.13%) |
Oct 15, 2015 | 9.902 | 9.914 | 9.759 | 9.840 | 966,761 | -0.02(-0.25%) |
Oct 14, 2015 | 9.914 | 9.939 | 9.809 | 9.865 | 715,855 | -0.08(-0.81%) |
Oct 13, 2015 | 9.858 | 10.10 | 9.821 | 9.946 | 940,405 | -0.02(-0.25%) |
Oct 12, 2015 | 9.958 | 10.00 | 9.803 | 9.970 | 1,282,320 | +0.02(+0.19%) |
Oct 09, 2015 | 10.03 | 10.07 | 9.802 | 9.952 | 1,245,640 | +0.06(+0.63%) |
Oct 08, 2015 | 9.827 | 9.921 | 9.715 | 9.890 | 1,985,044 | +0.15(+1.53%) |
Oct 07, 2015 | 9.809 | 9.858 | 9.585 | 9.740 | 1,182,756 | +0.05(+0.51%) |
Oct 06, 2015 | 9.622 | 9.746 | 9.591 | 9.690 | 1,031,423 | -0.01(-0.13%) |
Oct 05, 2015 | 9.460 | 9.771 | 9.460 | 9.703 | 1,638,307 | +0.47(+5.05%) |
Oct 02, 2015 | 8.937 | 9.236 | 8.912 | 9.236 | 2,096,369 | +0.22(+2.42%) |