Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.518 | 8.583 | 8.583 | 8.583 | 134,042 | -0.01(-0.13%) |
Dec 30, 2015 | 8.658 | 8.707 | 8.556 | 8.593 | 179,173 | -0.06(-0.69%) |
Dec 29, 2015 | 8.512 | 8.723 | 8.512 | 8.653 | 141,802 | +0.10(+1.20%) |
Dec 28, 2015 | 8.604 | 8.694 | 8.512 | 8.550 | 180,830 | -0.14(-1.55%) |
Dec 24, 2015 | 8.685 | 8.685 | 8.685 | 8.685 | 88,312 | +0.01(+0.12%) |
Dec 23, 2015 | 8.572 | 8.691 | 8.562 | 8.674 | 156,804 | +0.11(+1.32%) |
Dec 22, 2015 | 8.426 | 8.631 | 8.399 | 8.561 | 358,351 | +0.19(+2.26%) |
Dec 21, 2015 | 8.345 | 8.388 | 8.291 | 8.372 | 204,922 | -0.01(-0.06%) |
Dec 18, 2015 | 8.388 | 8.448 | 8.259 | 8.377 | 155,167 | -0.06(-0.70%) |
Dec 17, 2015 | 8.491 | 8.491 | 8.328 | 8.437 | 223,518 | +0.00(+0.00%) |
Dec 16, 2015 | 8.356 | 8.520 | 8.356 | 8.437 | 164,065 | +0.16(+1.96%) |
Dec 15, 2015 | 8.156 | 8.399 | 8.156 | 8.275 | 307,439 | +0.09(+1.12%) |
Dec 14, 2015 | 8.421 | 8.464 | 8.156 | 8.183 | 679,536 | -0.28(-3.32%) |
Dec 11, 2015 | 8.421 | 8.518 | 8.161 | 8.464 | 469,224 | +0.04(+0.51%) |
Dec 10, 2015 | 8.485 | 8.534 | 8.399 | 8.421 | 101,489 | -0.04(-0.51%) |
Dec 09, 2015 | 8.599 | 8.637 | 8.442 | 8.464 | 196,811 | -0.12(-1.45%) |
Dec 08, 2015 | 8.642 | 8.696 | 8.512 | 8.588 | 147,484 | -0.09(-1.06%) |
Dec 07, 2015 | 8.588 | 8.750 | 8.588 | 8.680 | 300,593 | +0.05(+0.56%) |
Dec 04, 2015 | 8.502 | 8.664 | 8.502 | 8.631 | 129,916 | +0.11(+1.33%) |
Dec 03, 2015 | 8.583 | 8.599 | 8.421 | 8.518 | 250,432 | -0.02(-0.19%) |
Dec 02, 2015 | 8.610 | 8.610 | 8.512 | 8.534 | 184,631 | -0.09(-1.00%) |
Dec 01, 2015 | 8.734 | 8.734 | 8.594 | 8.620 | 165,135 | -0.03(-0.37%) |
Nov 30, 2015 | 8.750 | 8.772 | 8.642 | 8.653 | 151,707 | -0.11(-1.29%) |
Nov 27, 2015 | 8.761 | 8.772 | 8.719 | 8.766 | 50,684 | +0.03(+0.31%) |
Nov 25, 2015 | 8.750 | 8.739 | 8.739 | 8.739 | 115,343 | -0.02(-0.19%) |
Nov 24, 2015 | 8.712 | 8.807 | 8.593 | 8.755 | 165,135 | +0.11(+1.31%) |
Nov 23, 2015 | 8.529 | 8.642 | 8.507 | 8.642 | 139,408 | +0.10(+1.14%) |
Nov 20, 2015 | 8.561 | 8.588 | 8.453 | 8.545 | 303,122 | -0.01(-0.13%) |
Nov 19, 2015 | 8.610 | 8.637 | 8.507 | 8.556 | 156,361 | -0.05(-0.56%) |
Nov 18, 2015 | 8.674 | 8.674 | 8.529 | 8.604 | 128,808 | -0.01(-0.06%) |
Nov 17, 2015 | 8.642 | 8.658 | 8.524 | 8.610 | 167,614 | -0.02(-0.25%) |
Nov 16, 2015 | 8.642 | 8.701 | 8.469 | 8.631 | 384,695 | -0.02(-0.25%) |
Nov 13, 2015 | 8.669 | 8.712 | 8.615 | 8.653 | 291,045 | +0.00(+0.00%) |
Nov 12, 2015 | 8.772 | 8.772 | 8.642 | 8.653 | 181,648 | -0.11(-1.29%) |
Nov 11, 2015 | 8.718 | 8.812 | 8.701 | 8.766 | 194,689 | +0.08(+0.93%) |
Nov 10, 2015 | 8.739 | 8.818 | 8.642 | 8.685 | 196,572 | -0.12(-1.41%) |
Nov 09, 2015 | 8.777 | 8.826 | 8.728 | 8.809 | 188,450 | +0.08(+0.87%) |
Nov 06, 2015 | 8.701 | 8.766 | 8.642 | 8.734 | 229,681 | +0.03(+0.31%) |
Nov 05, 2015 | 8.669 | 8.778 | 8.642 | 8.707 | 387,615 | +0.01(+0.12%) |
Nov 04, 2015 | 8.707 | 8.815 | 8.647 | 8.696 | 316,272 | -0.01(-0.12%) |
Nov 03, 2015 | 8.750 | 8.755 | 8.674 | 8.707 | 237,287 | -0.05(-0.56%) |
Nov 02, 2015 | 8.885 | 8.912 | 8.707 | 8.755 | 378,521 | -0.13(-1.46%) |
Oct 30, 2015 | 9.015 | 9.025 | 8.815 | 8.885 | 211,889 | -0.11(-1.20%) |
Oct 29, 2015 | 9.042 | 9.085 | 8.907 | 8.993 | 166,141 | +0.01(+0.12%) |
Oct 28, 2015 | 8.971 | 8.982 | 8.853 | 8.982 | 305,758 | +0.01(+0.12%) |
Oct 27, 2015 | 8.863 | 9.128 | 8.863 | 8.971 | 246,235 | -0.05(-0.54%) |
Oct 26, 2015 | 8.939 | 9.020 | 8.907 | 9.020 | 150,646 | +0.11(+1.21%) |
Oct 23, 2015 | 8.966 | 9.055 | 8.853 | 8.912 | 119,183 | -0.05(-0.54%) |
Oct 22, 2015 | 8.928 | 8.988 | 8.858 | 8.961 | 111,942 | +0.11(+1.22%) |
Oct 21, 2015 | 8.950 | 9.001 | 8.836 | 8.853 | 154,332 | -0.09(-1.03%) |
Oct 20, 2015 | 9.042 | 9.042 | 8.912 | 8.944 | 217,399 | -0.03(-0.30%) |
Oct 19, 2015 | 8.945 | 9.024 | 8.929 | 8.971 | 237,934 | +0.02(+0.18%) |
Oct 16, 2015 | 9.046 | 9.061 | 8.919 | 8.956 | 193,100 | -0.10(-1.05%) |
Oct 15, 2015 | 8.929 | 9.051 | 8.871 | 9.051 | 164,142 | +0.18(+2.03%) |
Oct 14, 2015 | 9.008 | 9.008 | 8.839 | 8.871 | 102,266 | -0.09(-1.00%) |
Oct 13, 2015 | 9.019 | 9.088 | 8.934 | 8.961 | 104,430 | -0.12(-1.28%) |
Oct 12, 2015 | 9.008 | 9.120 | 8.934 | 9.077 | 635,709 | +0.11(+1.18%) |
Oct 09, 2015 | 8.908 | 8.998 | 8.855 | 8.971 | 266,080 | +0.10(+1.07%) |
Oct 08, 2015 | 8.686 | 8.882 | 8.670 | 8.876 | 349,240 | +0.19(+2.19%) |
Oct 07, 2015 | 8.586 | 8.723 | 8.559 | 8.686 | 220,819 | +0.11(+1.23%) |
Oct 06, 2015 | 8.469 | 8.607 | 8.464 | 8.580 | 342,124 | +0.10(+1.12%) |
Oct 05, 2015 | 8.438 | 8.554 | 8.438 | 8.485 | 197,245 | +0.05(+0.56%) |
Oct 02, 2015 | 8.459 | 8.512 | 8.369 | 8.438 | 173,396 | -0.02(-0.25%) |