Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.016 | 7.934 | 7.934 | 7.934 | 206,448 | -0.10(-1.31%) |
Dec 30, 2015 | 8.001 | 8.056 | 7.968 | 8.039 | 267,048 | +0.04(+0.54%) |
Dec 29, 2015 | 8.016 | 8.049 | 7.882 | 7.996 | 487,950 | -0.00(-0.06%) |
Dec 28, 2015 | 8.073 | 8.102 | 7.968 | 8.001 | 257,272 | -0.12(-1.53%) |
Dec 24, 2015 | 8.092 | 8.125 | 8.125 | 8.125 | 175,848 | +0.07(+0.89%) |
Dec 23, 2015 | 8.097 | 8.221 | 8.006 | 8.054 | 414,622 | +0.00(+0.06%) |
Dec 22, 2015 | 7.996 | 8.078 | 7.932 | 8.049 | 375,516 | +0.06(+0.78%) |
Dec 21, 2015 | 7.872 | 8.006 | 7.872 | 7.987 | 629,855 | +0.16(+2.01%) |
Dec 18, 2015 | 8.011 | 8.054 | 7.791 | 7.829 | 675,892 | -0.21(-2.55%) |
Dec 17, 2015 | 8.063 | 8.082 | 8.016 | 8.035 | 224,622 | +0.00(+0.00%) |
Dec 16, 2015 | 7.958 | 8.063 | 7.906 | 8.035 | 319,148 | +0.15(+1.88%) |
Dec 15, 2015 | 7.748 | 7.920 | 7.748 | 7.887 | 731,178 | +0.19(+2.42%) |
Dec 14, 2015 | 7.944 | 7.992 | 7.667 | 7.701 | 643,860 | -0.22(-2.83%) |
Dec 11, 2015 | 8.025 | 8.073 | 7.890 | 7.925 | 422,329 | -0.10(-1.31%) |
Dec 10, 2015 | 8.049 | 8.132 | 8.020 | 8.030 | 422,019 | -0.00(-0.06%) |
Dec 09, 2015 | 8.163 | 8.183 | 8.020 | 8.035 | 519,452 | -0.10(-1.17%) |
Dec 08, 2015 | 8.135 | 8.185 | 8.041 | 8.130 | 536,249 | -0.02(-0.29%) |
Dec 07, 2015 | 8.116 | 8.168 | 8.004 | 8.153 | 566,781 | +0.03(+0.35%) |
Dec 04, 2015 | 8.055 | 8.130 | 8.036 | 8.125 | 335,568 | +0.10(+1.23%) |
Dec 03, 2015 | 8.177 | 8.196 | 8.022 | 8.027 | 386,189 | -0.11(-1.38%) |
Dec 02, 2015 | 8.172 | 8.233 | 8.107 | 8.139 | 474,148 | -0.04(-0.52%) |
Dec 01, 2015 | 8.121 | 8.196 | 8.121 | 8.182 | 461,949 | +0.03(+0.34%) |
Nov 30, 2015 | 8.135 | 8.168 | 8.083 | 8.153 | 601,016 | +0.03(+0.40%) |
Nov 27, 2015 | 8.121 | 8.125 | 8.083 | 8.121 | 93,728 | +0.04(+0.46%) |
Nov 25, 2015 | 8.097 | 8.083 | 8.083 | 8.083 | 232,746 | -0.00(-0.06%) |
Nov 24, 2015 | 8.036 | 8.093 | 7.999 | 8.088 | 291,481 | +0.02(+0.29%) |
Nov 23, 2015 | 7.985 | 8.079 | 7.952 | 8.064 | 359,076 | +0.09(+1.12%) |
Nov 20, 2015 | 7.961 | 7.999 | 7.935 | 7.976 | 275,686 | +0.02(+0.29%) |
Nov 19, 2015 | 7.957 | 7.961 | 7.882 | 7.952 | 278,928 | +0.00(+0.00%) |
Nov 18, 2015 | 7.971 | 7.971 | 7.882 | 7.952 | 278,413 | +0.03(+0.41%) |
Nov 17, 2015 | 7.980 | 7.980 | 7.882 | 7.919 | 252,760 | -0.02(-0.29%) |
Nov 16, 2015 | 7.844 | 7.961 | 7.840 | 7.943 | 183,495 | +0.07(+0.89%) |
Nov 13, 2015 | 7.816 | 7.896 | 7.774 | 7.872 | 177,083 | +0.04(+0.48%) |
Nov 12, 2015 | 7.849 | 7.882 | 7.788 | 7.835 | 231,751 | -0.08(-1.01%) |
Nov 11, 2015 | 7.858 | 7.933 | 7.835 | 7.915 | 161,271 | +0.03(+0.42%) |
Nov 10, 2015 | 7.863 | 7.954 | 7.854 | 7.882 | 324,642 | -0.03(-0.41%) |
Nov 09, 2015 | 7.919 | 8.036 | 7.901 | 7.915 | 426,062 | -0.07(-0.88%) |
Nov 06, 2015 | 7.961 | 7.999 | 7.896 | 7.985 | 312,121 | +0.04(+0.47%) |
Nov 05, 2015 | 7.929 | 7.961 | 7.891 | 7.947 | 231,520 | +0.03(+0.35%) |
Nov 04, 2015 | 7.910 | 7.933 | 7.863 | 7.919 | 336,764 | +0.01(+0.12%) |
Nov 03, 2015 | 7.798 | 7.952 | 7.709 | 7.910 | 404,357 | +0.13(+1.62%) |
Nov 02, 2015 | 7.690 | 7.793 | 7.666 | 7.784 | 335,461 | +0.12(+1.53%) |
Oct 30, 2015 | 7.695 | 7.724 | 7.622 | 7.666 | 335,030 | +0.00(+0.00%) |
Oct 29, 2015 | 7.615 | 7.702 | 7.606 | 7.666 | 295,711 | +0.04(+0.55%) |
Oct 28, 2015 | 7.591 | 7.666 | 7.582 | 7.624 | 441,925 | -0.00(-0.06%) |
Oct 27, 2015 | 7.685 | 7.713 | 7.577 | 7.629 | 313,825 | -0.10(-1.27%) |
Oct 26, 2015 | 7.844 | 7.881 | 7.695 | 7.727 | 340,257 | -0.12(-1.49%) |
Oct 23, 2015 | 7.774 | 7.868 | 7.774 | 7.844 | 304,316 | +0.07(+0.96%) |
Oct 22, 2015 | 7.802 | 7.868 | 7.765 | 7.769 | 247,960 | -0.02(-0.30%) |
Oct 21, 2015 | 7.901 | 7.924 | 7.784 | 7.793 | 313,047 | -0.10(-1.30%) |
Oct 20, 2015 | 7.835 | 7.915 | 7.835 | 7.896 | 289,344 | +0.03(+0.42%) |
Oct 19, 2015 | 7.826 | 7.877 | 7.826 | 7.863 | 227,555 | +0.02(+0.30%) |
Oct 16, 2015 | 7.755 | 7.849 | 7.723 | 7.840 | 294,874 | +0.10(+1.27%) |
Oct 15, 2015 | 7.690 | 7.774 | 7.666 | 7.741 | 207,793 | +0.07(+0.92%) |
Oct 14, 2015 | 7.685 | 7.751 | 7.662 | 7.671 | 119,170 | -0.03(-0.36%) |
Oct 13, 2015 | 7.732 | 7.769 | 7.675 | 7.699 | 148,319 | -0.07(-0.96%) |
Oct 12, 2015 | 7.751 | 7.784 | 7.732 | 7.774 | 196,469 | +0.05(+0.67%) |
Oct 09, 2015 | 7.765 | 7.798 | 7.685 | 7.723 | 216,035 | -0.04(-0.48%) |
Oct 08, 2015 | 7.732 | 7.798 | 7.704 | 7.760 | 223,989 | +0.00(+0.06%) |
Oct 07, 2015 | 7.652 | 7.788 | 7.652 | 7.755 | 245,466 | +0.13(+1.66%) |
Oct 06, 2015 | 7.596 | 7.634 | 7.559 | 7.629 | 198,489 | +0.02(+0.31%) |
Oct 05, 2015 | 7.587 | 7.666 | 7.559 | 7.606 | 373,171 | +0.06(+0.74%) |
Oct 02, 2015 | 7.512 | 7.559 | 7.498 | 7.549 | 388,306 | -0.01(-0.12%) |