Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.001 | 9.022 | 9.022 | 9.022 | 477,469 | +0.05(+0.52%) |
Dec 30, 2015 | 9.105 | 9.112 | 8.964 | 8.975 | 552,931 | -0.10(-1.14%) |
Dec 29, 2015 | 9.047 | 9.110 | 8.987 | 9.079 | 568,134 | +0.08(+0.92%) |
Dec 28, 2015 | 9.022 | 9.079 | 8.913 | 8.996 | 959,514 | -0.01(-0.06%) |
Dec 24, 2015 | 8.881 | 9.001 | 9.001 | 9.001 | 178,111 | +0.08(+0.87%) |
Dec 23, 2015 | 8.830 | 8.954 | 8.830 | 8.923 | 448,098 | +0.11(+1.24%) |
Dec 22, 2015 | 8.809 | 8.887 | 8.788 | 8.814 | 625,644 | -0.01(-0.12%) |
Dec 21, 2015 | 8.731 | 8.861 | 8.711 | 8.824 | 529,033 | +0.10(+1.13%) |
Dec 18, 2015 | 8.710 | 8.762 | 8.643 | 8.726 | 573,666 | +0.03(+0.36%) |
Dec 17, 2015 | 8.643 | 8.824 | 8.643 | 8.695 | 420,766 | +0.03(+0.33%) |
Dec 16, 2015 | 8.590 | 8.702 | 8.580 | 8.666 | 488,685 | +0.12(+1.42%) |
Dec 15, 2015 | 8.433 | 8.590 | 8.408 | 8.545 | 414,029 | +0.15(+1.75%) |
Dec 14, 2015 | 8.418 | 8.480 | 8.322 | 8.398 | 446,725 | +0.00(+0.00%) |
Dec 11, 2015 | 8.504 | 8.529 | 8.383 | 8.398 | 292,362 | -0.16(-1.83%) |
Dec 10, 2015 | 8.529 | 8.621 | 8.504 | 8.555 | 324,519 | +0.05(+0.54%) |
Dec 09, 2015 | 8.565 | 8.605 | 8.460 | 8.509 | 288,270 | -0.03(-0.36%) |
Dec 08, 2015 | 8.423 | 8.607 | 8.423 | 8.540 | 307,897 | +0.01(+0.12%) |
Dec 07, 2015 | 8.641 | 8.681 | 8.509 | 8.529 | 279,566 | -0.15(-1.69%) |
Dec 04, 2015 | 8.540 | 8.702 | 8.540 | 8.676 | 311,394 | +0.10(+1.12%) |
Dec 03, 2015 | 8.742 | 8.769 | 8.535 | 8.580 | 307,636 | -0.18(-2.02%) |
Dec 02, 2015 | 8.808 | 8.894 | 8.722 | 8.757 | 384,580 | -0.06(-0.63%) |
Dec 01, 2015 | 8.697 | 8.833 | 8.686 | 8.813 | 438,371 | +0.12(+1.34%) |
Nov 30, 2015 | 8.894 | 8.894 | 8.681 | 8.697 | 445,988 | -0.13(-1.49%) |
Nov 27, 2015 | 8.686 | 8.843 | 8.681 | 8.828 | 121,914 | +0.12(+1.40%) |
Nov 25, 2015 | 8.605 | 8.707 | 8.707 | 8.707 | 245,949 | +0.14(+1.59%) |
Nov 24, 2015 | 8.570 | 8.616 | 8.504 | 8.570 | 741,460 | -0.05(-0.59%) |
Nov 23, 2015 | 8.555 | 8.727 | 8.555 | 8.621 | 293,019 | +0.02(+0.24%) |
Nov 20, 2015 | 8.656 | 8.691 | 8.585 | 8.600 | 343,987 | -0.03(-0.29%) |
Nov 19, 2015 | 8.767 | 8.767 | 8.600 | 8.626 | 355,038 | -0.13(-1.50%) |
Nov 18, 2015 | 8.529 | 8.798 | 8.529 | 8.757 | 443,084 | +0.22(+2.61%) |
Nov 17, 2015 | 8.540 | 8.651 | 8.519 | 8.535 | 261,809 | +0.02(+0.20%) |
Nov 16, 2015 | 8.447 | 8.538 | 8.397 | 8.518 | 304,597 | +0.03(+0.30%) |
Nov 13, 2015 | 8.543 | 8.626 | 8.493 | 8.493 | 275,080 | -0.07(-0.82%) |
Nov 12, 2015 | 8.649 | 8.689 | 8.553 | 8.563 | 187,880 | -0.14(-1.62%) |
Nov 11, 2015 | 8.784 | 8.784 | 8.689 | 8.704 | 245,318 | -0.02(-0.23%) |
Nov 10, 2015 | 8.674 | 8.734 | 8.664 | 8.724 | 281,527 | +0.03(+0.35%) |
Nov 09, 2015 | 8.799 | 8.860 | 8.664 | 8.694 | 289,421 | -0.16(-1.76%) |
Nov 06, 2015 | 8.865 | 8.890 | 8.744 | 8.850 | 351,170 | -0.05(-0.51%) |
Nov 05, 2015 | 8.920 | 8.920 | 8.820 | 8.895 | 317,263 | -0.05(-0.51%) |
Nov 04, 2015 | 8.975 | 9.001 | 8.875 | 8.940 | 233,208 | -0.01(-0.06%) |
Nov 03, 2015 | 8.965 | 8.996 | 8.850 | 8.945 | 627,161 | -0.07(-0.78%) |
Nov 02, 2015 | 8.865 | 9.021 | 8.850 | 9.016 | 256,318 | +0.21(+2.40%) |
Oct 30, 2015 | 8.915 | 8.935 | 8.739 | 8.804 | 426,244 | -0.05(-0.57%) |
Oct 29, 2015 | 8.875 | 8.990 | 8.825 | 8.855 | 404,264 | +0.01(+0.06%) |
Oct 28, 2015 | 8.804 | 8.880 | 8.689 | 8.850 | 310,426 | +0.07(+0.74%) |
Oct 27, 2015 | 8.714 | 8.830 | 8.709 | 8.784 | 382,640 | +0.08(+0.87%) |
Oct 26, 2015 | 8.739 | 8.825 | 8.669 | 8.709 | 356,903 | -0.03(-0.29%) |
Oct 23, 2015 | 8.674 | 8.779 | 8.674 | 8.734 | 253,700 | +0.10(+1.16%) |
Oct 22, 2015 | 8.669 | 8.682 | 8.548 | 8.633 | 411,435 | -0.04(-0.46%) |
Oct 21, 2015 | 8.764 | 8.845 | 8.558 | 8.674 | 247,360 | -0.07(-0.81%) |
Oct 20, 2015 | 8.825 | 8.858 | 8.659 | 8.744 | 263,837 | -0.11(-1.19%) |
Oct 19, 2015 | 8.749 | 8.890 | 8.714 | 8.850 | 212,121 | +0.08(+0.92%) |
Oct 16, 2015 | 8.724 | 8.799 | 8.659 | 8.769 | 210,990 | +0.05(+0.58%) |
Oct 15, 2015 | 8.513 | 8.734 | 8.513 | 8.719 | 304,332 | +0.16(+1.90%) |
Oct 14, 2015 | 8.532 | 8.621 | 8.462 | 8.557 | 222,901 | +0.04(+0.47%) |
Oct 13, 2015 | 8.592 | 8.686 | 8.507 | 8.517 | 284,764 | -0.11(-1.33%) |
Oct 12, 2015 | 8.562 | 8.656 | 8.548 | 8.631 | 218,022 | +0.04(+0.52%) |
Oct 09, 2015 | 8.522 | 8.612 | 8.492 | 8.587 | 303,314 | +0.08(+0.94%) |
Oct 08, 2015 | 8.382 | 8.507 | 8.287 | 8.507 | 281,235 | +0.04(+0.53%) |
Oct 07, 2015 | 8.322 | 8.472 | 8.217 | 8.462 | 323,973 | +0.19(+2.29%) |
Oct 06, 2015 | 8.367 | 8.367 | 8.087 | 8.272 | 428,752 | -0.09(-1.13%) |
Oct 05, 2015 | 8.372 | 8.472 | 8.277 | 8.367 | 338,113 | +0.00(+0.02%) |
Oct 02, 2015 | 8.112 | 8.377 | 8.086 | 8.365 | 393,193 | +0.18(+2.17%) |