Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.327 | 8.287 | 8.287 | 8.287 | 585,141 | -0.08(-0.94%) |
Dec 30, 2015 | 8.770 | 8.770 | 8.317 | 8.366 | 539,674 | -0.40(-4.61%) |
Dec 29, 2015 | 8.445 | 8.780 | 8.169 | 8.770 | 1,016,123 | +0.36(+4.34%) |
Dec 28, 2015 | 8.445 | 8.494 | 8.223 | 8.405 | 492,282 | -0.06(-0.70%) |
Dec 24, 2015 | 8.750 | 8.465 | 8.465 | 8.465 | 434,948 | -0.31(-3.48%) |
Dec 23, 2015 | 8.593 | 8.859 | 8.435 | 8.770 | 754,174 | +0.36(+4.34%) |
Dec 22, 2015 | 7.913 | 8.420 | 7.795 | 8.405 | 832,635 | +0.58(+7.43%) |
Dec 21, 2015 | 7.883 | 7.972 | 7.716 | 7.824 | 645,461 | +0.01(+0.13%) |
Dec 18, 2015 | 7.676 | 7.893 | 7.573 | 7.814 | 2,614,231 | +0.11(+1.41%) |
Dec 17, 2015 | 7.893 | 8.071 | 7.588 | 7.706 | 660,291 | -0.11(-1.39%) |
Dec 16, 2015 | 7.588 | 7.814 | 7.450 | 7.814 | 419,705 | +0.26(+3.39%) |
Dec 15, 2015 | 7.420 | 7.637 | 7.420 | 7.558 | 442,007 | +0.22(+2.95%) |
Dec 14, 2015 | 7.509 | 7.657 | 7.297 | 7.341 | 705,890 | -0.17(-2.23%) |
Dec 11, 2015 | 7.716 | 7.824 | 7.484 | 7.509 | 415,314 | -0.38(-4.87%) |
Dec 10, 2015 | 7.745 | 8.080 | 7.677 | 7.893 | 422,577 | +0.08(+1.01%) |
Dec 09, 2015 | 7.726 | 8.110 | 7.726 | 7.814 | 406,463 | +0.10(+1.28%) |
Dec 08, 2015 | 7.499 | 7.864 | 7.479 | 7.716 | 492,618 | +0.15(+1.95%) |
Dec 07, 2015 | 7.765 | 7.798 | 7.509 | 7.568 | 444,664 | -0.27(-3.40%) |
Dec 04, 2015 | 8.011 | 8.248 | 7.824 | 7.834 | 441,143 | -0.16(-1.97%) |
Dec 03, 2015 | 8.258 | 8.386 | 7.992 | 7.992 | 510,976 | -0.20(-2.41%) |
Dec 02, 2015 | 7.952 | 8.208 | 7.942 | 8.189 | 694,835 | +0.13(+1.59%) |
Dec 01, 2015 | 8.061 | 8.120 | 7.765 | 8.061 | 719,450 | +0.01(+0.12%) |
Nov 30, 2015 | 7.706 | 8.130 | 7.657 | 8.051 | 1,601,923 | +0.39(+5.15%) |
Nov 27, 2015 | 7.913 | 7.913 | 7.578 | 7.657 | 244,105 | -0.19(-2.39%) |
Nov 25, 2015 | 7.716 | 7.844 | 7.844 | 7.844 | 354,474 | +0.10(+1.34%) |
Nov 24, 2015 | 7.637 | 7.819 | 7.588 | 7.740 | 509,122 | +0.11(+1.49%) |
Nov 23, 2015 | 7.657 | 7.844 | 7.588 | 7.627 | 499,839 | -0.01(-0.13%) |
Nov 20, 2015 | 7.706 | 7.824 | 7.617 | 7.637 | 406,081 | -0.01(-0.13%) |
Nov 19, 2015 | 7.686 | 7.745 | 7.588 | 7.647 | 310,618 | -0.07(-0.89%) |
Nov 18, 2015 | 7.499 | 7.775 | 7.430 | 7.716 | 907,491 | +0.27(+3.57%) |
Nov 17, 2015 | 7.440 | 7.686 | 7.331 | 7.450 | 491,215 | -0.02(-0.26%) |
Nov 16, 2015 | 7.361 | 7.469 | 7.272 | 7.469 | 601,298 | +0.13(+1.75%) |
Nov 13, 2015 | 7.420 | 7.489 | 7.184 | 7.341 | 636,067 | -0.14(-1.84%) |
Nov 12, 2015 | 7.696 | 7.735 | 7.430 | 7.479 | 576,494 | -0.25(-3.19%) |
Nov 11, 2015 | 7.864 | 7.873 | 7.607 | 7.726 | 332,471 | -0.09(-1.13%) |
Nov 10, 2015 | 7.765 | 7.883 | 7.676 | 7.814 | 452,988 | +0.05(+0.63%) |
Nov 09, 2015 | 8.011 | 8.041 | 7.745 | 7.765 | 764,634 | -0.23(-2.84%) |
Nov 06, 2015 | 8.041 | 8.139 | 7.870 | 7.992 | 801,025 | -0.04(-0.49%) |
Nov 05, 2015 | 8.179 | 8.287 | 8.011 | 8.031 | 889,241 | -0.16(-1.93%) |
Nov 04, 2015 | 8.396 | 8.499 | 8.139 | 8.189 | 621,156 | -0.18(-2.12%) |
Nov 03, 2015 | 8.120 | 8.509 | 8.051 | 8.366 | 2,170,856 | +0.24(+2.91%) |
Nov 02, 2015 | 8.130 | 8.194 | 7.883 | 8.130 | 1,152,081 | +0.04(+0.49%) |
Oct 30, 2015 | 7.834 | 8.130 | 7.686 | 8.090 | 1,880,970 | +0.24(+3.01%) |
Oct 29, 2015 | 7.322 | 8.011 | 7.085 | 7.854 | 4,088,922 | +1.43(+22.24%) |
Oct 28, 2015 | 6.464 | 6.701 | 6.336 | 6.425 | 1,036,517 | +0.03(+0.46%) |
Oct 27, 2015 | 6.977 | 6.977 | 6.385 | 6.395 | 1,064,089 | -0.63(-8.98%) |
Oct 26, 2015 | 7.085 | 7.154 | 6.927 | 7.026 | 484,482 | -0.07(-0.97%) |
Oct 23, 2015 | 6.927 | 7.105 | 6.898 | 7.095 | 531,989 | +0.23(+3.30%) |
Oct 22, 2015 | 6.760 | 6.927 | 6.760 | 6.868 | 466,346 | +0.13(+1.90%) |
Oct 21, 2015 | 6.996 | 7.038 | 6.730 | 6.740 | 407,167 | -0.24(-3.39%) |
Oct 20, 2015 | 6.740 | 7.011 | 6.671 | 6.977 | 555,441 | +0.28(+4.12%) |
Oct 19, 2015 | 6.770 | 6.819 | 6.632 | 6.701 | 336,942 | -0.05(-0.73%) |
Oct 16, 2015 | 6.957 | 6.986 | 6.582 | 6.750 | 419,308 | -0.20(-2.84%) |
Oct 15, 2015 | 6.691 | 6.987 | 6.612 | 6.947 | 621,805 | +0.28(+4.14%) |
Oct 14, 2015 | 6.730 | 6.884 | 6.632 | 6.671 | 499,616 | -0.03(-0.44%) |
Oct 13, 2015 | 6.799 | 6.868 | 6.651 | 6.701 | 446,546 | -0.10(-1.45%) |
Oct 12, 2015 | 6.760 | 6.888 | 6.671 | 6.799 | 443,576 | +0.07(+1.02%) |
Oct 09, 2015 | 6.671 | 6.873 | 6.622 | 6.730 | 779,672 | +0.11(+1.64%) |
Oct 08, 2015 | 6.701 | 6.789 | 6.523 | 6.622 | 658,215 | -0.06(-0.88%) |
Oct 07, 2015 | 6.454 | 6.686 | 6.415 | 6.681 | 1,117,130 | +0.21(+3.20%) |
Oct 06, 2015 | 6.228 | 6.494 | 6.218 | 6.474 | 801,648 | +0.27(+4.29%) |
Oct 05, 2015 | 6.060 | 6.257 | 6.031 | 6.208 | 660,527 | +0.18(+2.94%) |
Oct 02, 2015 | 5.774 | 6.031 | 5.765 | 6.031 | 630,469 | +0.22(+3.73%) |