Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.685 | 8.661 | 8.661 | 8.661 | 2,487,762 | -0.06(-0.74%) |
Dec 30, 2015 | 8.757 | 8.798 | 8.709 | 8.725 | 1,970,701 | -0.04(-0.46%) |
Dec 29, 2015 | 8.733 | 8.814 | 8.709 | 8.766 | 2,296,677 | +0.04(+0.46%) |
Dec 28, 2015 | 8.725 | 8.774 | 8.653 | 8.725 | 2,835,998 | -0.03(-0.37%) |
Dec 24, 2015 | 8.725 | 8.757 | 8.757 | 8.757 | 1,270,616 | +0.01(+0.09%) |
Dec 23, 2015 | 8.629 | 8.766 | 8.605 | 8.749 | 3,645,135 | +0.14(+1.68%) |
Dec 22, 2015 | 8.629 | 8.657 | 8.524 | 8.605 | 2,607,448 | -0.02(-0.23%) |
Dec 21, 2015 | 8.532 | 8.685 | 8.524 | 8.625 | 3,123,025 | +0.12(+1.37%) |
Dec 18, 2015 | 8.476 | 8.548 | 8.371 | 8.508 | 7,338,278 | +0.06(+0.76%) |
Dec 17, 2015 | 8.605 | 8.677 | 8.444 | 8.444 | 4,264,917 | -0.16(-1.82%) |
Dec 16, 2015 | 8.629 | 8.677 | 8.460 | 8.601 | 4,063,903 | +0.08(+0.94%) |
Dec 15, 2015 | 8.564 | 8.689 | 8.504 | 8.520 | 3,611,856 | +0.04(+0.52%) |
Dec 14, 2015 | 8.500 | 8.701 | 8.404 | 8.476 | 6,290,128 | -0.05(-0.57%) |
Dec 11, 2015 | 8.564 | 8.661 | 8.492 | 8.524 | 5,681,168 | -0.09(-1.03%) |
Dec 10, 2015 | 8.556 | 8.669 | 8.283 | 8.613 | 4,206,888 | +0.08(+0.94%) |
Dec 09, 2015 | 8.605 | 8.749 | 8.484 | 8.532 | 6,170,750 | -0.10(-1.12%) |
Dec 08, 2015 | 8.645 | 8.782 | 8.605 | 8.629 | 4,833,334 | -0.04(-0.46%) |
Dec 07, 2015 | 8.556 | 8.741 | 8.516 | 8.669 | 6,602,008 | +0.14(+1.60%) |
Dec 04, 2015 | 8.355 | 8.729 | 8.355 | 8.532 | 6,424,583 | +0.18(+2.12%) |
Dec 03, 2015 | 8.380 | 8.452 | 8.275 | 8.355 | 6,968,970 | -0.02(-0.24%) |
Dec 02, 2015 | 8.307 | 8.436 | 8.307 | 8.376 | 2,602,878 | +0.03(+0.34%) |
Dec 01, 2015 | 8.508 | 8.540 | 8.303 | 8.347 | 3,856,157 | -0.10(-1.24%) |
Nov 30, 2015 | 8.444 | 8.516 | 8.388 | 8.452 | 4,204,674 | +0.02(+0.29%) |
Nov 27, 2015 | 8.436 | 8.516 | 8.388 | 8.428 | 1,909,000 | +0.02(+0.29%) |
Nov 25, 2015 | 8.420 | 8.404 | 8.404 | 8.404 | 3,153,258 | -0.05(-0.57%) |
Nov 24, 2015 | 8.460 | 8.468 | 8.284 | 8.452 | 4,098,141 | -0.01(-0.09%) |
Nov 23, 2015 | 8.452 | 8.484 | 8.252 | 8.460 | 5,084,469 | +0.01(+0.09%) |
Nov 20, 2015 | 8.268 | 8.516 | 8.252 | 8.452 | 8,300,156 | +0.18(+2.13%) |
Nov 19, 2015 | 8.164 | 8.420 | 8.156 | 8.276 | 14,714,116 | +0.36(+4.55%) |
Nov 18, 2015 | 7.612 | 7.940 | 7.548 | 7.916 | 5,712,198 | +0.30(+3.99%) |
Nov 17, 2015 | 7.692 | 7.804 | 7.572 | 7.612 | 4,926,912 | -0.02(-0.21%) |
Nov 16, 2015 | 7.548 | 7.716 | 7.540 | 7.628 | 4,914,512 | +0.09(+1.17%) |
Nov 13, 2015 | 7.788 | 7.908 | 7.468 | 7.540 | 7,195,200 | -0.16(-2.08%) |
Nov 12, 2015 | 7.580 | 7.796 | 7.580 | 7.700 | 5,526,631 | +0.06(+0.84%) |
Nov 11, 2015 | 7.692 | 7.724 | 7.548 | 7.636 | 3,491,995 | -0.02(-0.21%) |
Nov 10, 2015 | 7.468 | 7.652 | 7.420 | 7.652 | 3,735,177 | +0.13(+1.70%) |
Nov 09, 2015 | 7.620 | 7.700 | 7.396 | 7.524 | 3,797,843 | -0.12(-1.57%) |
Nov 06, 2015 | 7.780 | 7.796 | 7.628 | 7.644 | 4,609,648 | -0.12(-1.54%) |
Nov 05, 2015 | 7.908 | 7.916 | 7.660 | 7.764 | 6,703,812 | -0.11(-1.42%) |
Nov 04, 2015 | 7.836 | 7.988 | 7.652 | 7.876 | 11,629,938 | +0.34(+4.45%) |
Nov 03, 2015 | 7.676 | 7.772 | 7.516 | 7.540 | 8,767,594 | -0.24(-3.08%) |
Nov 02, 2015 | 7.572 | 7.820 | 7.414 | 7.780 | 11,074,389 | +0.46(+6.22%) |
Oct 30, 2015 | 7.284 | 7.332 | 7.204 | 7.324 | 4,543,987 | +0.07(+0.99%) |
Oct 29, 2015 | 7.452 | 7.476 | 7.200 | 7.252 | 4,589,807 | -0.20(-2.68%) |
Oct 28, 2015 | 7.188 | 7.460 | 7.172 | 7.452 | 3,919,281 | +0.28(+3.90%) |
Oct 27, 2015 | 7.180 | 7.316 | 7.084 | 7.172 | 4,727,950 | -0.03(-0.44%) |
Oct 26, 2015 | 7.068 | 7.236 | 7.052 | 7.204 | 1,987,773 | +0.13(+1.81%) |
Oct 23, 2015 | 6.988 | 7.084 | 6.852 | 7.076 | 4,104,716 | +0.14(+2.08%) |
Oct 22, 2015 | 7.108 | 7.116 | 6.884 | 6.932 | 4,366,009 | -0.15(-2.14%) |
Oct 21, 2015 | 7.324 | 7.332 | 7.072 | 7.084 | 2,695,121 | -0.24(-3.28%) |
Oct 20, 2015 | 7.436 | 7.476 | 7.316 | 7.324 | 3,679,632 | -0.08(-1.08%) |
Oct 19, 2015 | 7.340 | 7.412 | 7.228 | 7.404 | 4,115,150 | +0.05(+0.65%) |
Oct 16, 2015 | 7.084 | 7.356 | 7.084 | 7.356 | 7,580,495 | +0.26(+3.72%) |
Oct 15, 2015 | 7.156 | 7.180 | 6.964 | 7.092 | 4,270,114 | +0.02(+0.23%) |
Oct 14, 2015 | 7.236 | 7.244 | 7.044 | 7.076 | 6,181,923 | -0.16(-2.21%) |
Oct 13, 2015 | 7.276 | 7.348 | 7.220 | 7.236 | 2,538,446 | -0.08(-1.09%) |
Oct 12, 2015 | 7.412 | 7.428 | 7.276 | 7.316 | 2,249,202 | -0.10(-1.40%) |
Oct 09, 2015 | 7.348 | 7.436 | 7.292 | 7.420 | 3,127,631 | +0.09(+1.20%) |
Oct 08, 2015 | 7.148 | 7.340 | 7.108 | 7.332 | 5,702,564 | +0.24(+3.38%) |
Oct 07, 2015 | 6.908 | 7.092 | 6.852 | 7.092 | 4,460,502 | +0.18(+2.54%) |
Oct 06, 2015 | 6.980 | 7.052 | 6.892 | 6.916 | 3,259,208 | -0.08(-1.14%) |
Oct 05, 2015 | 6.988 | 7.004 | 6.932 | 6.996 | 3,484,697 | +0.03(+0.46%) |
Oct 02, 2015 | 6.788 | 6.964 | 6.741 | 6.964 | 3,760,864 | +0.14(+1.99%) |