Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.329 | 8.315 | 8.315 | 8.315 | 410,089 | -0.01(-0.08%) |
Dec 30, 2015 | 8.399 | 8.413 | 8.322 | 8.322 | 260,397 | -0.12(-1.41%) |
Dec 29, 2015 | 8.622 | 8.622 | 8.434 | 8.441 | 386,799 | -0.24(-2.74%) |
Dec 28, 2015 | 8.622 | 8.685 | 8.573 | 8.678 | 356,165 | -0.03(-0.32%) |
Dec 24, 2015 | 8.692 | 8.706 | 8.706 | 8.706 | 190,792 | -0.08(-0.95%) |
Dec 23, 2015 | 8.650 | 8.811 | 8.650 | 8.790 | 364,868 | +0.15(+1.70%) |
Dec 22, 2015 | 8.664 | 8.671 | 8.566 | 8.643 | 216,006 | +0.03(+0.32%) |
Dec 21, 2015 | 8.636 | 8.650 | 8.538 | 8.615 | 265,764 | +0.10(+1.23%) |
Dec 18, 2015 | 8.482 | 8.566 | 8.475 | 8.510 | 384,249 | -0.03(-0.41%) |
Dec 17, 2015 | 8.573 | 8.622 | 8.517 | 8.545 | 391,216 | -0.17(-2.00%) |
Dec 16, 2015 | 8.748 | 8.748 | 8.608 | 8.720 | 465,193 | +0.03(+0.32%) |
Dec 15, 2015 | 8.657 | 8.706 | 8.545 | 8.692 | 636,690 | +0.18(+2.13%) |
Dec 14, 2015 | 8.622 | 8.622 | 8.427 | 8.510 | 512,867 | +0.02(+0.25%) |
Dec 11, 2015 | 8.573 | 8.608 | 8.482 | 8.489 | 556,626 | -0.11(-1.30%) |
Dec 10, 2015 | 8.671 | 8.671 | 8.573 | 8.601 | 419,106 | +0.01(+0.08%) |
Dec 09, 2015 | 8.685 | 8.748 | 8.587 | 8.594 | 298,564 | -0.08(-0.89%) |
Dec 08, 2015 | 8.790 | 8.790 | 8.636 | 8.671 | 661,354 | -0.20(-2.28%) |
Dec 07, 2015 | 8.873 | 8.950 | 8.852 | 8.873 | 529,056 | -0.10(-1.09%) |
Dec 04, 2015 | 8.929 | 9.027 | 8.922 | 8.971 | 502,630 | -0.03(-0.39%) |
Dec 03, 2015 | 9.006 | 9.034 | 8.929 | 9.006 | 676,813 | -0.03(-0.39%) |
Dec 02, 2015 | 9.104 | 9.104 | 8.964 | 9.041 | 619,771 | -0.13(-1.37%) |
Dec 01, 2015 | 9.285 | 9.292 | 9.156 | 9.167 | 433,116 | -0.12(-1.28%) |
Nov 30, 2015 | 9.069 | 9.285 | 9.069 | 9.285 | 1,002,750 | +0.26(+2.86%) |
Nov 27, 2015 | 9.034 | 9.069 | 8.992 | 9.027 | 2,921,368 | +0.01(+0.08%) |
Nov 25, 2015 | 8.992 | 9.020 | 9.020 | 9.020 | 227,461 | -0.02(-0.23%) |
Nov 24, 2015 | 9.027 | 9.062 | 8.964 | 9.041 | 273,674 | +0.14(+1.57%) |
Nov 23, 2015 | 8.936 | 8.947 | 8.873 | 8.901 | 301,073 | -0.05(-0.55%) |
Nov 20, 2015 | 8.964 | 9.006 | 8.950 | 8.950 | 348,577 | +0.03(+0.31%) |
Nov 19, 2015 | 8.908 | 8.961 | 8.852 | 8.922 | 466,433 | +0.12(+1.35%) |
Nov 18, 2015 | 8.734 | 8.824 | 8.720 | 8.804 | 608,202 | +0.10(+1.12%) |
Nov 17, 2015 | 8.678 | 8.776 | 8.650 | 8.706 | 349,263 | +0.03(+0.40%) |
Nov 16, 2015 | 8.615 | 8.671 | 8.573 | 8.671 | 362,709 | +0.06(+0.73%) |
Nov 13, 2015 | 8.657 | 8.692 | 8.587 | 8.608 | 337,630 | -0.13(-1.44%) |
Nov 12, 2015 | 8.776 | 8.779 | 8.674 | 8.734 | 763,638 | -0.03(-0.32%) |
Nov 11, 2015 | 8.734 | 8.790 | 8.713 | 8.762 | 374,690 | +0.10(+1.13%) |
Nov 10, 2015 | 8.664 | 8.671 | 8.608 | 8.664 | 356,971 | -0.01(-0.16%) |
Nov 09, 2015 | 8.755 | 8.852 | 8.664 | 8.678 | 150,923 | -0.19(-2.13%) |
Nov 06, 2015 | 8.971 | 8.971 | 8.783 | 8.866 | 308,498 | -0.18(-2.01%) |
Nov 05, 2015 | 9.132 | 9.139 | 9.041 | 9.048 | 661,119 | -0.08(-0.84%) |
Nov 04, 2015 | 9.107 | 9.222 | 9.062 | 9.125 | 768,402 | +0.05(+0.54%) |
Nov 03, 2015 | 8.985 | 9.083 | 8.971 | 9.076 | 420,233 | +0.12(+1.33%) |
Nov 02, 2015 | 9.055 | 9.062 | 8.894 | 8.957 | 862,589 | -0.20(-2.21%) |
Oct 30, 2015 | 9.125 | 9.188 | 9.027 | 9.160 | 696,112 | +0.03(+0.38%) |
Oct 29, 2015 | 9.208 | 9.236 | 9.097 | 9.125 | 481,115 | -0.20(-2.10%) |
Oct 28, 2015 | 9.523 | 9.551 | 9.271 | 9.320 | 1,255,124 | -0.22(-2.27%) |
Oct 27, 2015 | 9.704 | 9.704 | 9.516 | 9.537 | 1,077,396 | -0.21(-2.15%) |
Oct 26, 2015 | 9.781 | 9.830 | 9.711 | 9.746 | 398,027 | -0.05(-0.50%) |
Oct 23, 2015 | 9.746 | 9.921 | 9.732 | 9.795 | 790,740 | +0.15(+1.52%) |
Oct 22, 2015 | 9.585 | 9.704 | 9.530 | 9.648 | 940,502 | +0.01(+0.14%) |
Oct 21, 2015 | 9.572 | 9.662 | 9.565 | 9.634 | 494,031 | +0.03(+0.29%) |
Oct 20, 2015 | 9.509 | 9.669 | 9.488 | 9.606 | 1,136,470 | +0.13(+1.40%) |
Oct 19, 2015 | 9.453 | 9.509 | 9.397 | 9.474 | 654,089 | +0.06(+0.59%) |
Oct 16, 2015 | 9.467 | 9.474 | 9.411 | 9.418 | 236,220 | -0.10(-1.10%) |
Oct 15, 2015 | 9.404 | 9.530 | 9.397 | 9.523 | 429,521 | +0.22(+2.40%) |
Oct 14, 2015 | 9.306 | 9.341 | 9.257 | 9.299 | 513,604 | -0.02(-0.22%) |
Oct 13, 2015 | 9.369 | 9.369 | 9.320 | 9.320 | 576,645 | -0.08(-0.89%) |
Oct 12, 2015 | 9.404 | 9.425 | 9.348 | 9.404 | 459,177 | +0.03(+0.37%) |
Oct 09, 2015 | 9.439 | 9.516 | 9.341 | 9.369 | 277,735 | -0.03(-0.30%) |
Oct 08, 2015 | 9.299 | 9.425 | 9.194 | 9.397 | 554,579 | +0.19(+2.05%) |
Oct 07, 2015 | 9.194 | 9.257 | 9.153 | 9.208 | 499,526 | +0.10(+1.15%) |
Oct 06, 2015 | 9.153 | 9.194 | 9.090 | 9.104 | 874,564 | -0.08(-0.84%) |
Oct 05, 2015 | 9.083 | 9.181 | 8.999 | 9.181 | 586,745 | +0.34(+3.87%) |
Oct 02, 2015 | 8.797 | 8.838 | 8.762 | 8.838 | 716,577 | -0.04(-0.47%) |