Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.454 | 8.374 | 8.374 | 8.374 | 2,192,237 | -0.16(-1.82%) |
Dec 30, 2015 | 8.585 | 8.597 | 8.529 | 8.529 | 1,524,645 | -0.10(-1.15%) |
Dec 29, 2015 | 8.597 | 8.635 | 8.560 | 8.629 | 2,321,500 | +0.05(+0.58%) |
Dec 28, 2015 | 8.566 | 8.585 | 8.526 | 8.579 | 2,156,923 | +0.00(+0.00%) |
Dec 24, 2015 | 8.566 | 8.579 | 8.579 | 8.579 | 854,358 | +0.01(+0.15%) |
Dec 23, 2015 | 8.492 | 8.566 | 8.486 | 8.566 | 2,381,023 | +0.16(+1.85%) |
Dec 22, 2015 | 8.374 | 8.430 | 8.311 | 8.411 | 3,860,699 | +0.13(+1.58%) |
Dec 21, 2015 | 8.318 | 8.355 | 8.212 | 8.280 | 3,448,235 | +0.00(+0.00%) |
Dec 18, 2015 | 8.330 | 8.361 | 8.268 | 8.280 | 3,858,193 | -0.08(-0.97%) |
Dec 17, 2015 | 8.517 | 8.523 | 8.342 | 8.361 | 8,063,130 | -0.11(-1.25%) |
Dec 16, 2015 | 8.430 | 8.493 | 8.286 | 8.467 | 5,372,519 | +0.07(+0.89%) |
Dec 15, 2015 | 8.374 | 8.467 | 8.361 | 8.392 | 4,805,681 | +0.14(+1.66%) |
Dec 14, 2015 | 8.280 | 8.299 | 8.156 | 8.255 | 7,520,292 | +0.03(+0.38%) |
Dec 11, 2015 | 8.218 | 8.286 | 8.156 | 8.224 | 5,764,778 | -0.06(-0.75%) |
Dec 10, 2015 | 8.318 | 8.367 | 8.268 | 8.286 | 5,856,297 | -0.07(-0.89%) |
Dec 09, 2015 | 8.398 | 8.479 | 8.318 | 8.361 | 6,745,310 | +0.05(+0.60%) |
Dec 08, 2015 | 8.249 | 8.340 | 8.231 | 8.311 | 5,158,069 | -0.19(-2.27%) |
Dec 07, 2015 | 8.560 | 8.562 | 8.461 | 8.504 | 2,915,936 | -0.13(-1.51%) |
Dec 04, 2015 | 8.504 | 8.635 | 8.498 | 8.635 | 5,076,686 | +0.19(+2.21%) |
Dec 03, 2015 | 8.560 | 8.579 | 8.423 | 8.448 | 6,823,614 | +0.04(+0.44%) |
Dec 02, 2015 | 8.486 | 8.529 | 8.398 | 8.411 | 3,273,010 | -0.19(-2.17%) |
Dec 01, 2015 | 8.585 | 8.610 | 8.523 | 8.597 | 2,644,652 | +0.05(+0.58%) |
Nov 30, 2015 | 8.579 | 8.597 | 8.523 | 8.548 | 2,927,923 | -0.13(-1.51%) |
Nov 27, 2015 | 8.734 | 8.741 | 8.653 | 8.678 | 1,903,310 | +0.12(+1.38%) |
Nov 25, 2015 | 8.573 | 8.560 | 8.560 | 8.560 | 3,517,900 | -0.02(-0.29%) |
Nov 24, 2015 | 8.517 | 8.629 | 8.517 | 8.585 | 4,899,857 | +0.01(+0.15%) |
Nov 23, 2015 | 8.635 | 8.675 | 8.554 | 8.573 | 2,684,398 | -0.11(-1.22%) |
Nov 20, 2015 | 8.803 | 8.803 | 8.666 | 8.678 | 4,103,254 | -0.18(-2.04%) |
Nov 19, 2015 | 8.946 | 8.965 | 8.859 | 8.859 | 2,652,763 | -0.02(-0.21%) |
Nov 18, 2015 | 8.821 | 8.884 | 8.790 | 8.877 | 2,880,126 | +0.05(+0.56%) |
Nov 17, 2015 | 8.902 | 8.933 | 8.812 | 8.828 | 3,271,329 | -0.02(-0.21%) |
Nov 16, 2015 | 8.678 | 8.853 | 8.672 | 8.846 | 3,896,407 | +0.02(+0.28%) |
Nov 13, 2015 | 8.797 | 8.859 | 8.716 | 8.821 | 3,879,217 | -0.12(-1.39%) |
Nov 12, 2015 | 8.965 | 9.039 | 8.940 | 8.946 | 2,725,777 | -0.16(-1.78%) |
Nov 11, 2015 | 9.176 | 9.193 | 9.101 | 9.108 | 2,513,389 | +0.03(+0.34%) |
Nov 10, 2015 | 9.021 | 9.089 | 8.996 | 9.076 | 2,928,296 | +0.01(+0.07%) |
Nov 09, 2015 | 9.132 | 9.151 | 9.027 | 9.070 | 3,578,022 | -0.14(-1.49%) |
Nov 06, 2015 | 9.070 | 9.210 | 9.070 | 9.207 | 5,284,719 | +0.24(+2.71%) |
Nov 05, 2015 | 9.021 | 9.058 | 8.918 | 8.965 | 3,235,473 | -0.11(-1.23%) |
Nov 04, 2015 | 9.213 | 9.226 | 9.045 | 9.076 | 4,790,401 | +0.09(+1.04%) |
Nov 03, 2015 | 8.921 | 9.014 | 8.890 | 8.983 | 4,908,039 | -0.21(-2.23%) |
Nov 02, 2015 | 9.176 | 9.226 | 9.139 | 9.188 | 2,449,104 | +0.19(+2.07%) |
Oct 30, 2015 | 9.039 | 9.070 | 8.989 | 9.002 | 3,719,286 | -0.05(-0.55%) |
Oct 29, 2015 | 9.021 | 9.083 | 8.977 | 9.052 | 4,159,596 | -0.18(-1.95%) |
Oct 28, 2015 | 9.132 | 9.276 | 9.114 | 9.232 | 6,283,127 | +0.09(+1.02%) |
Oct 27, 2015 | 9.195 | 9.207 | 9.114 | 9.139 | 2,206,078 | -0.11(-1.21%) |
Oct 26, 2015 | 9.269 | 9.294 | 9.207 | 9.251 | 3,862,726 | +0.03(+0.34%) |
Oct 23, 2015 | 9.151 | 9.226 | 9.126 | 9.220 | 3,990,986 | +0.17(+1.86%) |
Oct 22, 2015 | 9.052 | 9.136 | 9.021 | 9.052 | 3,785,236 | +0.04(+0.48%) |
Oct 21, 2015 | 9.095 | 9.114 | 9.008 | 9.008 | 2,451,580 | -0.03(-0.34%) |
Oct 20, 2015 | 9.083 | 9.120 | 9.033 | 9.039 | 2,489,786 | -0.10(-1.09%) |
Oct 19, 2015 | 9.139 | 9.170 | 9.095 | 9.139 | 2,586,257 | -0.03(-0.34%) |
Oct 16, 2015 | 9.164 | 9.188 | 9.126 | 9.170 | 3,453,171 | +0.07(+0.75%) |
Oct 15, 2015 | 9.008 | 9.108 | 8.996 | 9.101 | 2,607,170 | +0.19(+2.09%) |
Oct 14, 2015 | 8.896 | 8.971 | 8.871 | 8.915 | 4,453,838 | +0.11(+1.20%) |
Oct 13, 2015 | 8.734 | 8.874 | 8.725 | 8.809 | 3,791,099 | -0.04(-0.42%) |
Oct 12, 2015 | 8.840 | 8.884 | 8.825 | 8.846 | 4,082,183 | -0.14(-1.52%) |
Oct 09, 2015 | 8.921 | 9.027 | 8.921 | 8.983 | 4,893,872 | -0.11(-1.23%) |
Oct 08, 2015 | 9.027 | 9.108 | 8.964 | 9.095 | 4,460,347 | -0.12(-1.35%) |
Oct 07, 2015 | 9.232 | 9.307 | 9.136 | 9.220 | 4,232,978 | +0.01(+0.07%) |
Oct 06, 2015 | 9.188 | 9.269 | 9.182 | 9.213 | 3,279,080 | +0.02(+0.20%) |
Oct 05, 2015 | 9.139 | 9.207 | 9.120 | 9.195 | 3,235,833 | +0.20(+2.21%) |
Oct 02, 2015 | 8.797 | 9.002 | 8.772 | 8.996 | 5,340,920 | +0.12(+1.33%) |