Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.479 | 8.369 | 8.369 | 8.369 | 285,373 | -0.11(-1.30%) |
Dec 30, 2015 | 8.550 | 8.629 | 8.479 | 8.479 | 195,093 | -0.04(-0.47%) |
Dec 29, 2015 | 8.633 | 8.708 | 8.479 | 8.519 | 270,046 | +0.00(+0.05%) |
Dec 28, 2015 | 8.523 | 8.579 | 8.505 | 8.514 | 406,973 | -0.02(-0.20%) |
Dec 24, 2015 | 8.605 | 8.532 | 8.532 | 8.532 | 166,567 | -0.01(-0.15%) |
Dec 23, 2015 | 8.609 | 8.609 | 8.523 | 8.545 | 249,356 | -0.03(-0.40%) |
Dec 22, 2015 | 8.588 | 8.618 | 8.523 | 8.579 | 355,205 | +0.00(+0.00%) |
Dec 21, 2015 | 8.669 | 8.669 | 8.558 | 8.579 | 251,714 | -0.01(-0.10%) |
Dec 18, 2015 | 8.609 | 8.613 | 8.506 | 8.588 | 382,708 | -0.02(-0.20%) |
Dec 17, 2015 | 8.553 | 8.609 | 8.504 | 8.605 | 246,550 | +0.12(+1.42%) |
Dec 16, 2015 | 8.557 | 8.557 | 8.342 | 8.484 | 437,494 | -0.03(-0.30%) |
Dec 15, 2015 | 8.394 | 8.566 | 8.286 | 8.510 | 487,207 | +0.23(+2.75%) |
Dec 14, 2015 | 8.377 | 8.390 | 8.222 | 8.282 | 581,577 | -0.10(-1.18%) |
Dec 11, 2015 | 8.458 | 8.467 | 8.295 | 8.381 | 183,052 | -0.06(-0.66%) |
Dec 10, 2015 | 8.398 | 8.454 | 8.398 | 8.437 | 81,239 | +0.01(+0.15%) |
Dec 09, 2015 | 8.407 | 8.497 | 8.351 | 8.424 | 156,399 | +0.06(+0.67%) |
Dec 08, 2015 | 8.480 | 8.480 | 8.321 | 8.368 | 298,000 | -0.11(-1.32%) |
Dec 07, 2015 | 8.506 | 8.575 | 8.437 | 8.480 | 335,781 | -0.04(-0.45%) |
Dec 04, 2015 | 8.545 | 8.570 | 8.501 | 8.519 | 280,363 | +0.01(+0.15%) |
Dec 03, 2015 | 8.562 | 8.575 | 8.506 | 8.506 | 336,938 | -0.07(-0.85%) |
Dec 02, 2015 | 8.566 | 8.609 | 8.545 | 8.579 | 424,555 | +0.01(+0.15%) |
Dec 01, 2015 | 8.592 | 8.605 | 8.527 | 8.566 | 440,835 | +0.00(+0.05%) |
Nov 30, 2015 | 8.583 | 8.583 | 8.506 | 8.562 | 331,105 | +0.04(+0.45%) |
Nov 27, 2015 | 8.609 | 8.609 | 8.519 | 8.523 | 129,674 | -0.08(-0.90%) |
Nov 25, 2015 | 8.596 | 8.601 | 8.601 | 8.601 | 247,644 | +0.03(+0.40%) |
Nov 24, 2015 | 8.609 | 8.609 | 8.549 | 8.566 | 135,575 | -0.04(-0.45%) |
Nov 23, 2015 | 8.596 | 8.609 | 8.566 | 8.605 | 230,135 | -0.01(-0.10%) |
Nov 20, 2015 | 8.609 | 8.631 | 8.583 | 8.613 | 248,030 | +0.00(+0.05%) |
Nov 19, 2015 | 8.601 | 8.609 | 8.566 | 8.609 | 217,441 | +0.02(+0.25%) |
Nov 18, 2015 | 8.553 | 8.609 | 8.536 | 8.588 | 203,380 | +0.07(+0.81%) |
Nov 17, 2015 | 8.484 | 8.540 | 8.480 | 8.519 | 106,573 | +0.03(+0.30%) |
Nov 16, 2015 | 8.415 | 8.553 | 8.415 | 8.493 | 128,457 | +0.03(+0.41%) |
Nov 13, 2015 | 8.570 | 8.583 | 8.415 | 8.458 | 196,963 | -0.10(-1.16%) |
Nov 12, 2015 | 8.433 | 8.605 | 8.402 | 8.557 | 159,043 | +0.12(+1.43%) |
Nov 11, 2015 | 8.368 | 8.562 | 8.316 | 8.437 | 187,048 | +0.09(+1.08%) |
Nov 10, 2015 | 8.609 | 8.609 | 8.316 | 8.347 | 358,854 | -0.28(-3.20%) |
Nov 09, 2015 | 8.674 | 8.687 | 8.601 | 8.622 | 159,356 | -0.01(-0.15%) |
Nov 06, 2015 | 8.622 | 8.682 | 8.437 | 8.635 | 371,838 | -0.01(-0.10%) |
Nov 05, 2015 | 8.613 | 8.648 | 8.351 | 8.644 | 480,142 | +0.06(+0.65%) |
Nov 04, 2015 | 8.622 | 8.631 | 8.588 | 8.588 | 183,682 | -0.02(-0.25%) |
Nov 03, 2015 | 8.588 | 8.631 | 8.588 | 8.609 | 299,415 | +0.00(+0.05%) |
Nov 02, 2015 | 8.596 | 8.626 | 8.588 | 8.605 | 227,821 | -0.01(-0.10%) |
Oct 30, 2015 | 8.605 | 8.626 | 8.588 | 8.613 | 338,557 | +0.01(+0.15%) |
Oct 29, 2015 | 8.592 | 8.622 | 8.588 | 8.601 | 377,400 | -0.00(-0.05%) |
Oct 28, 2015 | 8.605 | 8.631 | 8.588 | 8.605 | 197,769 | +0.00(+0.05%) |
Oct 27, 2015 | 8.609 | 8.639 | 8.588 | 8.601 | 210,983 | -0.01(-0.10%) |
Oct 26, 2015 | 8.691 | 8.691 | 8.592 | 8.609 | 123,030 | -0.11(-1.28%) |
Oct 23, 2015 | 8.669 | 8.760 | 8.665 | 8.721 | 228,973 | +0.05(+0.55%) |
Oct 22, 2015 | 8.700 | 8.820 | 8.631 | 8.674 | 248,230 | -0.09(-1.08%) |
Oct 21, 2015 | 8.678 | 8.823 | 8.678 | 8.768 | 140,871 | +0.07(+0.84%) |
Oct 20, 2015 | 8.743 | 8.792 | 8.687 | 8.695 | 68,861 | -0.04(-0.49%) |
Oct 19, 2015 | 8.648 | 8.803 | 8.648 | 8.738 | 217,609 | +0.08(+0.94%) |
Oct 16, 2015 | 8.644 | 8.674 | 8.596 | 8.656 | 213,381 | +0.05(+0.55%) |
Oct 15, 2015 | 8.609 | 8.708 | 8.592 | 8.609 | 204,797 | +0.02(+0.25%) |
Oct 14, 2015 | 8.691 | 8.751 | 8.588 | 8.588 | 357,326 | -0.07(-0.84%) |
Oct 13, 2015 | 8.437 | 8.738 | 8.418 | 8.661 | 200,766 | +0.14(+1.67%) |
Oct 12, 2015 | 8.411 | 8.519 | 8.411 | 8.519 | 101,994 | +0.15(+1.75%) |
Oct 09, 2015 | 8.484 | 8.605 | 8.265 | 8.372 | 423,254 | -0.09(-1.07%) |
Oct 08, 2015 | 8.359 | 8.532 | 8.329 | 8.463 | 93,017 | +0.09(+1.08%) |
Oct 07, 2015 | 8.291 | 8.450 | 8.187 | 8.372 | 405,693 | +0.14(+1.73%) |
Oct 06, 2015 | 8.377 | 8.407 | 8.174 | 8.230 | 308,015 | -0.10(-1.24%) |
Oct 05, 2015 | 7.963 | 8.415 | 7.920 | 8.334 | 426,857 | +0.41(+5.22%) |
Oct 02, 2015 | 7.899 | 7.955 | 7.877 | 7.920 | 544,535 | -0.00(-0.05%) |