Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.688 | 8.664 | 8.664 | 8.664 | 2,486,983 | -0.06(-0.74%) |
Dec 30, 2015 | 8.760 | 8.800 | 8.712 | 8.728 | 1,970,084 | -0.04(-0.46%) |
Dec 29, 2015 | 8.736 | 8.817 | 8.712 | 8.768 | 2,295,958 | +0.04(+0.46%) |
Dec 28, 2015 | 8.728 | 8.776 | 8.656 | 8.728 | 2,835,109 | -0.03(-0.37%) |
Dec 24, 2015 | 8.728 | 8.760 | 8.760 | 8.760 | 1,270,218 | +0.01(+0.09%) |
Dec 23, 2015 | 8.632 | 8.768 | 8.607 | 8.752 | 3,643,993 | +0.14(+1.68%) |
Dec 22, 2015 | 8.632 | 8.660 | 8.527 | 8.607 | 2,606,631 | -0.02(-0.23%) |
Dec 21, 2015 | 8.535 | 8.688 | 8.527 | 8.627 | 3,122,047 | +0.12(+1.37%) |
Dec 18, 2015 | 8.479 | 8.551 | 8.374 | 8.511 | 7,335,979 | +0.06(+0.76%) |
Dec 17, 2015 | 8.607 | 8.680 | 8.447 | 8.447 | 4,263,581 | -0.16(-1.82%) |
Dec 16, 2015 | 8.632 | 8.680 | 8.463 | 8.603 | 4,062,630 | +0.08(+0.94%) |
Dec 15, 2015 | 8.567 | 8.692 | 8.507 | 8.523 | 3,610,724 | +0.04(+0.52%) |
Dec 14, 2015 | 8.503 | 8.704 | 8.406 | 8.479 | 6,288,157 | -0.05(-0.57%) |
Dec 11, 2015 | 8.567 | 8.664 | 8.495 | 8.527 | 5,679,388 | -0.09(-1.03%) |
Dec 10, 2015 | 8.559 | 8.672 | 8.286 | 8.615 | 4,205,570 | +0.08(+0.94%) |
Dec 09, 2015 | 8.607 | 8.752 | 8.487 | 8.535 | 6,168,816 | -0.10(-1.12%) |
Dec 08, 2015 | 8.648 | 8.784 | 8.607 | 8.632 | 4,831,820 | -0.04(-0.46%) |
Dec 07, 2015 | 8.559 | 8.744 | 8.519 | 8.672 | 6,599,940 | +0.14(+1.60%) |
Dec 04, 2015 | 8.358 | 8.732 | 8.358 | 8.535 | 6,422,570 | +0.18(+2.12%) |
Dec 03, 2015 | 8.382 | 8.455 | 8.278 | 8.358 | 6,966,787 | -0.02(-0.24%) |
Dec 02, 2015 | 8.310 | 8.438 | 8.310 | 8.378 | 2,602,063 | +0.03(+0.34%) |
Dec 01, 2015 | 8.511 | 8.543 | 8.306 | 8.350 | 3,854,949 | -0.10(-1.24%) |
Nov 30, 2015 | 8.447 | 8.519 | 8.390 | 8.455 | 4,203,356 | +0.02(+0.29%) |
Nov 27, 2015 | 8.438 | 8.519 | 8.390 | 8.430 | 1,908,402 | +0.02(+0.29%) |
Nov 25, 2015 | 8.422 | 8.406 | 8.406 | 8.406 | 3,152,270 | -0.05(-0.57%) |
Nov 24, 2015 | 8.462 | 8.470 | 8.286 | 8.454 | 4,096,857 | -0.01(-0.09%) |
Nov 23, 2015 | 8.454 | 8.486 | 8.254 | 8.462 | 5,082,875 | +0.01(+0.09%) |
Nov 20, 2015 | 8.270 | 8.518 | 8.254 | 8.454 | 8,297,555 | +0.18(+2.13%) |
Nov 19, 2015 | 8.166 | 8.422 | 8.158 | 8.278 | 14,709,505 | +0.36(+4.55%) |
Nov 18, 2015 | 7.614 | 7.942 | 7.550 | 7.918 | 5,710,408 | +0.30(+3.99%) |
Nov 17, 2015 | 7.694 | 7.806 | 7.574 | 7.614 | 4,925,368 | -0.02(-0.21%) |
Nov 16, 2015 | 7.550 | 7.718 | 7.542 | 7.630 | 4,912,972 | +0.09(+1.17%) |
Nov 13, 2015 | 7.790 | 7.910 | 7.470 | 7.542 | 7,192,945 | -0.16(-2.08%) |
Nov 12, 2015 | 7.582 | 7.798 | 7.582 | 7.702 | 5,524,900 | +0.06(+0.84%) |
Nov 11, 2015 | 7.694 | 7.726 | 7.550 | 7.638 | 3,490,901 | -0.02(-0.21%) |
Nov 10, 2015 | 7.470 | 7.654 | 7.422 | 7.654 | 3,734,007 | +0.13(+1.70%) |
Nov 09, 2015 | 7.622 | 7.702 | 7.398 | 7.526 | 3,796,653 | -0.12(-1.57%) |
Nov 06, 2015 | 7.782 | 7.798 | 7.630 | 7.646 | 4,608,203 | -0.12(-1.54%) |
Nov 05, 2015 | 7.910 | 7.918 | 7.662 | 7.766 | 6,701,712 | -0.11(-1.42%) |
Nov 04, 2015 | 7.838 | 7.990 | 7.654 | 7.878 | 11,626,294 | +0.34(+4.45%) |
Nov 03, 2015 | 7.678 | 7.774 | 7.518 | 7.542 | 8,764,847 | -0.24(-3.08%) |
Nov 02, 2015 | 7.574 | 7.822 | 7.416 | 7.782 | 11,070,919 | +0.46(+6.22%) |
Oct 30, 2015 | 7.287 | 7.335 | 7.207 | 7.327 | 4,542,563 | +0.07(+0.99%) |
Oct 29, 2015 | 7.454 | 7.478 | 7.203 | 7.255 | 4,588,369 | -0.20(-2.68%) |
Oct 28, 2015 | 7.191 | 7.462 | 7.175 | 7.454 | 3,918,053 | +0.28(+3.90%) |
Oct 27, 2015 | 7.183 | 7.319 | 7.087 | 7.175 | 4,726,469 | -0.03(-0.44%) |
Oct 26, 2015 | 7.071 | 7.239 | 7.055 | 7.207 | 1,987,150 | +0.13(+1.81%) |
Oct 23, 2015 | 6.991 | 7.087 | 6.855 | 7.079 | 4,103,430 | +0.14(+2.08%) |
Oct 22, 2015 | 7.111 | 7.119 | 6.887 | 6.935 | 4,364,641 | -0.15(-2.14%) |
Oct 21, 2015 | 7.327 | 7.335 | 7.075 | 7.087 | 2,694,276 | -0.24(-3.28%) |
Oct 20, 2015 | 7.438 | 7.479 | 7.319 | 7.327 | 3,678,479 | -0.08(-1.08%) |
Oct 19, 2015 | 7.343 | 7.414 | 7.231 | 7.406 | 4,113,861 | +0.05(+0.65%) |
Oct 16, 2015 | 7.087 | 7.358 | 7.087 | 7.358 | 7,578,120 | +0.26(+3.72%) |
Oct 15, 2015 | 7.159 | 7.183 | 6.967 | 7.095 | 4,268,776 | +0.02(+0.23%) |
Oct 14, 2015 | 7.239 | 7.247 | 7.047 | 7.079 | 6,179,986 | -0.16(-2.21%) |
Oct 13, 2015 | 7.279 | 7.350 | 7.223 | 7.239 | 2,537,650 | -0.08(-1.09%) |
Oct 12, 2015 | 7.414 | 7.430 | 7.279 | 7.319 | 2,248,497 | -0.10(-1.40%) |
Oct 09, 2015 | 7.350 | 7.438 | 7.295 | 7.422 | 3,126,651 | +0.09(+1.20%) |
Oct 08, 2015 | 7.151 | 7.343 | 7.111 | 7.335 | 5,700,777 | +0.24(+3.38%) |
Oct 07, 2015 | 6.911 | 7.095 | 6.855 | 7.095 | 4,459,104 | +0.18(+2.54%) |
Oct 06, 2015 | 6.983 | 7.055 | 6.895 | 6.919 | 3,258,187 | -0.08(-1.14%) |
Oct 05, 2015 | 6.991 | 7.006 | 6.935 | 6.999 | 3,483,605 | +0.03(+0.46%) |
Oct 02, 2015 | 6.791 | 6.967 | 6.743 | 6.967 | 3,759,686 | +0.14(+1.99%) |