Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.200 | 8.200 | 8.200 | 0 | +0.11(+1.42%) | |
Dec 30, 2015 | 8.070 | 8.200 | 7.970 | 8.085 | 4,088 | +0.19(+2.34%) |
Dec 29, 2015 | 7.960 | 8.190 | 7.850 | 7.900 | 8,342 | -0.04(-0.50%) |
Dec 28, 2015 | 7.940 | 7.960 | 7.940 | 7.940 | 7,432 | -0.20(-2.46%) |
Dec 24, 2015 | 8.140 | 8.140 | 8.140 | 0 | +0.14(+1.75%) | |
Dec 23, 2015 | 7.890 | 8.160 | 7.840 | 8.000 | 5,176 | +0.09(+1.14%) |
Dec 22, 2015 | 7.780 | 8.070 | 7.770 | 7.910 | 5,952 | +0.13(+1.67%) |
Dec 21, 2015 | 7.900 | 7.900 | 7.730 | 7.780 | 6,614 | -0.06(-0.77%) |
Dec 18, 2015 | 7.840 | 8.010 | 7.840 | 7.840 | 6,600 | +0.05(+0.64%) |
Dec 17, 2015 | 7.880 | 7.960 | 7.790 | 7.790 | 10,734 | -0.16(-2.01%) |
Dec 16, 2015 | 8.000 | 8.090 | 7.910 | 7.950 | 4,294 | -0.25(-3.05%) |
Dec 15, 2015 | 8.130 | 8.200 | 8.030 | 8.200 | 9,060 | +0.19(+2.37%) |
Dec 14, 2015 | 7.950 | 8.200 | 7.890 | 8.010 | 7,957 | -0.19(-2.32%) |
Dec 11, 2015 | 8.050 | 8.200 | 8.020 | 8.200 | 5,319 | +0.00(+0.00%) |
Dec 10, 2015 | 8.050 | 8.200 | 8.050 | 8.200 | 9,854 | +0.21(+2.63%) |
Dec 09, 2015 | 8.080 | 8.170 | 7.990 | 7.990 | 10,381 | +0.20(+2.57%) |
Dec 08, 2015 | 7.830 | 8.090 | 7.790 | 7.790 | 8,560 | -0.17(-2.14%) |
Dec 07, 2015 | 8.060 | 8.300 | 7.960 | 7.960 | 8,766 | -0.14(-1.78%) |
Dec 04, 2015 | 8.080 | 8.320 | 7.970 | 8.104 | 7,436 | +0.06(+0.80%) |
Dec 03, 2015 | 8.030 | 8.150 | 7.950 | 8.040 | 3,811 | +0.04(+0.50%) |
Dec 02, 2015 | 7.960 | 8.180 | 7.890 | 8.000 | 4,836 | -0.16(-1.96%) |
Dec 01, 2015 | 7.910 | 8.160 | 7.910 | 8.160 | 3,533 | +0.51(+6.67%) |
Nov 30, 2015 | 7.670 | 7.950 | 7.630 | 7.650 | 5,383 | +0.11(+1.46%) |
Nov 27, 2015 | 7.660 | 7.850 | 7.540 | 7.540 | 2,949 | +0.03(+0.40%) |
Nov 25, 2015 | 7.510 | 7.510 | 7.510 | 0 | -0.08(-1.00%) | |
Nov 24, 2015 | 7.450 | 7.690 | 7.400 | 7.586 | 13,655 | -0.07(-0.97%) |
Nov 23, 2015 | 7.830 | 7.550 | 7.660 | 12,540 | -0.03(-0.39%) | |
Nov 20, 2015 | 7.930 | 8.060 | 7.690 | 7.690 | 852,771 | -0.10(-1.28%) |
Nov 19, 2015 | 7.995 | 8.130 | 7.790 | 7.790 | 9,487 | -0.12(-1.52%) |
Nov 18, 2015 | 7.800 | 7.910 | 7.700 | 7.910 | 2,658 | +0.04(+0.51%) |
Nov 17, 2015 | 7.730 | 7.870 | 7.590 | 7.870 | 3,182 | -0.04(-0.51%) |
Nov 16, 2015 | 7.730 | 7.910 | 7.560 | 7.910 | 5,382 | +0.11(+1.41%) |
Nov 13, 2015 | 7.530 | 7.800 | 7.470 | 7.800 | 16,338 | +0.09(+1.11%) |
Nov 12, 2015 | 7.810 | 7.810 | 7.700 | 7.714 | 3,846 | +0.09(+1.23%) |
Nov 11, 2015 | 7.730 | 7.830 | 7.620 | 7.620 | 2,143 | -0.17(-2.18%) |
Nov 10, 2015 | 7.670 | 7.910 | 7.620 | 7.790 | 3,871 | -0.27(-3.35%) |
Nov 09, 2015 | 7.810 | 8.060 | 7.790 | 8.060 | 3,196 | +0.02(+0.25%) |
Nov 06, 2015 | 8.010 | 8.070 | 7.740 | 8.040 | 6,301 | +0.09(+1.13%) |
Nov 05, 2015 | 7.730 | 7.950 | 7.670 | 7.950 | 4,132 | -0.04(-0.50%) |
Nov 04, 2015 | 7.740 | 7.990 | 7.690 | 7.990 | 3,038 | +0.17(+2.17%) |
Nov 03, 2015 | 7.760 | 8.010 | 7.680 | 7.820 | 9,180 | +0.15(+1.96%) |
Nov 02, 2015 | 7.750 | 8.010 | 7.670 | 7.670 | 3,457 | +0.09(+1.19%) |
Oct 30, 2015 | 7.800 | 7.920 | 7.580 | 7.580 | 4,100 | +0.20(+2.71%) |
Oct 29, 2015 | 7.555 | 7.720 | 7.380 | 7.380 | 4,078 | -0.19(-2.51%) |
Oct 28, 2015 | 7.693 | 7.900 | 7.570 | 7.570 | 4,500 | -0.02(-0.26%) |
Oct 27, 2015 | 7.695 | 7.920 | 7.590 | 7.590 | 5,484 | -0.21(-2.69%) |
Oct 26, 2015 | 7.856 | 7.910 | 7.800 | 7.800 | 5,097 | -0.20(-2.50%) |
Oct 23, 2015 | 8.160 | 8.160 | 7.860 | 8.000 | 5,390 | +0.20(+2.56%) |
Oct 22, 2015 | 7.780 | 7.980 | 7.780 | 7.800 | 16,885 | -0.04(-0.51%) |
Oct 21, 2015 | 7.890 | 8.150 | 7.840 | 7.840 | 4,311 | +0.04(+0.55%) |
Oct 20, 2015 | 7.960 | 7.960 | 7.740 | 7.797 | 10,334 | +0.10(+1.26%) |
Oct 19, 2015 | 7.930 | 7.930 | 7.700 | 7.700 | 3,474 | -0.16(-2.04%) |
Oct 16, 2015 | 7.820 | 7.960 | 7.660 | 7.860 | 10,432 | -0.24(-2.96%) |
Oct 15, 2015 | 8.250 | 8.270 | 8.010 | 8.100 | 4,472 | +0.20(+2.53%) |
Oct 14, 2015 | 8.040 | 8.110 | 7.790 | 7.900 | 11,537 | +0.09(+1.15%) |
Oct 13, 2015 | 7.820 | 8.140 | 7.810 | 7.810 | 10,259 | -0.18(-2.19%) |
Oct 12, 2015 | 7.780 | 8.070 | 7.770 | 7.985 | 4,359 | -0.20(-2.50%) |
Oct 09, 2015 | 8.025 | 8.190 | 8.025 | 8.190 | 9,412 | -0.03(-0.36%) |
Oct 08, 2015 | 8.045 | 8.350 | 8.045 | 8.220 | 10,588 | +0.02(+0.24%) |
Oct 07, 2015 | 8.150 | 8.300 | 8.150 | 8.200 | 7,105 | +0.10(+1.23%) |
Oct 06, 2015 | 8.200 | 8.200 | 8.000 | 8.100 | 8,262 | +0.08(+1.00%) |
Oct 05, 2015 | 8.010 | 8.150 | 7.940 | 8.020 | 6,054 | +0.41(+5.39%) |
Oct 02, 2015 | 7.810 | 7.850 | 7.610 | 7.610 | 5,155 | +0.10(+1.33%) |