Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.559 | 8.406 | 8.406 | 8.406 | 229,299 | -0.15(-1.79%) |
Dec 30, 2015 | 8.581 | 8.640 | 8.559 | 8.559 | 164,279 | -0.04(-0.51%) |
Dec 29, 2015 | 8.471 | 8.625 | 8.442 | 8.603 | 185,925 | +0.14(+1.64%) |
Dec 28, 2015 | 8.457 | 8.523 | 8.347 | 8.464 | 202,363 | -0.01(-0.09%) |
Dec 24, 2015 | 8.471 | 8.471 | 8.471 | 8.471 | 129,151 | +0.00(+0.00%) |
Dec 23, 2015 | 8.501 | 8.530 | 8.398 | 8.471 | 237,011 | +0.00(+0.00%) |
Dec 22, 2015 | 8.566 | 8.566 | 8.362 | 8.471 | 558,025 | -0.07(-0.86%) |
Dec 21, 2015 | 8.471 | 8.544 | 8.435 | 8.544 | 352,693 | +0.12(+1.39%) |
Dec 18, 2015 | 8.581 | 8.592 | 8.354 | 8.428 | 962,386 | -0.19(-2.21%) |
Dec 17, 2015 | 8.749 | 8.753 | 8.603 | 8.618 | 503,784 | -0.07(-0.84%) |
Dec 16, 2015 | 8.559 | 8.705 | 8.471 | 8.691 | 364,101 | +0.16(+1.89%) |
Dec 15, 2015 | 8.333 | 8.574 | 8.333 | 8.530 | 328,154 | +0.22(+2.64%) |
Dec 14, 2015 | 8.201 | 8.384 | 8.164 | 8.311 | 413,908 | +0.11(+1.34%) |
Dec 11, 2015 | 8.369 | 8.398 | 8.157 | 8.201 | 469,831 | -0.18(-2.09%) |
Dec 10, 2015 | 8.333 | 8.406 | 8.281 | 8.376 | 249,740 | +0.01(+0.17%) |
Dec 09, 2015 | 8.333 | 8.428 | 8.281 | 8.362 | 529,430 | +0.01(+0.18%) |
Dec 08, 2015 | 8.384 | 8.464 | 8.325 | 8.347 | 146,606 | -0.07(-0.78%) |
Dec 07, 2015 | 8.559 | 8.574 | 8.398 | 8.413 | 354,968 | -0.15(-1.79%) |
Dec 04, 2015 | 8.428 | 8.596 | 8.428 | 8.566 | 201,427 | +0.13(+1.56%) |
Dec 03, 2015 | 8.566 | 8.618 | 8.428 | 8.435 | 429,017 | -0.12(-1.37%) |
Dec 02, 2015 | 8.632 | 8.661 | 8.544 | 8.552 | 215,255 | -0.09(-1.02%) |
Dec 01, 2015 | 8.596 | 8.669 | 8.523 | 8.640 | 273,066 | +0.06(+0.68%) |
Nov 30, 2015 | 8.603 | 8.661 | 8.559 | 8.581 | 275,006 | -0.02(-0.25%) |
Nov 27, 2015 | 8.581 | 8.647 | 8.530 | 8.603 | 141,118 | +0.01(+0.17%) |
Nov 25, 2015 | 8.566 | 8.588 | 8.588 | 8.588 | 174,984 | +0.01(+0.09%) |
Nov 24, 2015 | 8.479 | 8.596 | 8.464 | 8.581 | 203,742 | +0.04(+0.43%) |
Nov 23, 2015 | 8.530 | 8.713 | 8.493 | 8.544 | 210,078 | +0.01(+0.17%) |
Nov 20, 2015 | 8.566 | 8.626 | 8.479 | 8.530 | 360,608 | +0.01(+0.17%) |
Nov 19, 2015 | 8.544 | 8.566 | 8.457 | 8.515 | 150,051 | -0.07(-0.77%) |
Nov 18, 2015 | 8.530 | 8.592 | 8.449 | 8.581 | 339,180 | +0.11(+1.29%) |
Nov 17, 2015 | 8.479 | 8.591 | 8.384 | 8.471 | 318,330 | +0.00(+0.00%) |
Nov 16, 2015 | 8.384 | 8.471 | 8.113 | 8.471 | 238,209 | +0.06(+0.70%) |
Nov 13, 2015 | 8.413 | 8.515 | 8.113 | 8.413 | 341,600 | -0.07(-0.78%) |
Nov 12, 2015 | 8.632 | 8.727 | 8.471 | 8.479 | 315,303 | -0.17(-1.94%) |
Nov 11, 2015 | 8.705 | 8.749 | 8.618 | 8.647 | 446,882 | -0.01(-0.17%) |
Nov 10, 2015 | 8.574 | 8.669 | 8.552 | 8.661 | 539,208 | +0.10(+1.20%) |
Nov 09, 2015 | 8.676 | 8.676 | 8.501 | 8.559 | 396,951 | -0.12(-1.35%) |
Nov 06, 2015 | 8.544 | 8.727 | 8.530 | 8.676 | 338,233 | +0.20(+2.33%) |
Nov 05, 2015 | 8.333 | 8.526 | 8.296 | 8.479 | 340,468 | +0.18(+2.20%) |
Nov 04, 2015 | 8.252 | 8.420 | 8.252 | 8.296 | 539,246 | +0.05(+0.62%) |
Nov 03, 2015 | 8.339 | 8.357 | 8.209 | 8.245 | 1,015,168 | -0.13(-1.56%) |
Nov 02, 2015 | 8.259 | 8.426 | 8.238 | 8.375 | 360,856 | +0.15(+1.76%) |
Oct 30, 2015 | 8.441 | 8.441 | 8.151 | 8.230 | 465,439 | -0.18(-2.16%) |
Oct 29, 2015 | 8.455 | 8.528 | 8.354 | 8.412 | 468,032 | -0.04(-0.51%) |
Oct 28, 2015 | 8.368 | 8.455 | 8.346 | 8.455 | 887,627 | +0.08(+0.95%) |
Oct 27, 2015 | 8.281 | 8.419 | 8.245 | 8.375 | 737,681 | +0.07(+0.87%) |
Oct 26, 2015 | 8.325 | 8.332 | 8.194 | 8.303 | 621,447 | +0.04(+0.44%) |
Oct 23, 2015 | 8.303 | 8.506 | 8.180 | 8.267 | 900,441 | +0.15(+1.79%) |
Oct 22, 2015 | 7.969 | 8.462 | 7.737 | 8.122 | 1,374,403 | +0.51(+6.77%) |
Oct 21, 2015 | 7.752 | 7.777 | 7.607 | 7.607 | 185,101 | -0.14(-1.78%) |
Oct 20, 2015 | 7.628 | 7.773 | 7.592 | 7.744 | 305,324 | +0.10(+1.33%) |
Oct 19, 2015 | 7.570 | 7.701 | 7.570 | 7.643 | 351,798 | +0.02(+0.29%) |
Oct 16, 2015 | 7.665 | 7.665 | 7.549 | 7.621 | 247,932 | -0.01(-0.10%) |
Oct 15, 2015 | 7.440 | 7.636 | 7.440 | 7.628 | 319,467 | +0.22(+2.94%) |
Oct 14, 2015 | 7.592 | 7.628 | 7.404 | 7.411 | 260,973 | -0.20(-2.57%) |
Oct 13, 2015 | 7.636 | 7.759 | 7.592 | 7.607 | 167,037 | -0.09(-1.13%) |
Oct 12, 2015 | 7.650 | 7.737 | 7.607 | 7.694 | 317,570 | +0.07(+0.95%) |
Oct 09, 2015 | 7.781 | 7.781 | 7.599 | 7.621 | 326,896 | -0.13(-1.68%) |
Oct 08, 2015 | 7.628 | 7.752 | 7.621 | 7.752 | 553,949 | +0.07(+0.85%) |
Oct 07, 2015 | 7.512 | 7.694 | 7.498 | 7.686 | 838,759 | +0.16(+2.12%) |
Oct 06, 2015 | 7.534 | 7.607 | 7.411 | 7.527 | 563,715 | -0.04(-0.48%) |
Oct 05, 2015 | 7.411 | 7.599 | 7.382 | 7.563 | 526,326 | +0.17(+2.36%) |
Oct 02, 2015 | 7.353 | 7.396 | 7.150 | 7.389 | 558,117 | -0.01(-0.20%) |