Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.200 | 8.200 | 8.200 | 0 | +0.50(+6.49%) | |
Dec 30, 2015 | 7.800 | 7.800 | 7.700 | 7.700 | 2,588 | -0.15(-1.91%) |
Dec 29, 2015 | 7.800 | 7.900 | 7.800 | 7.850 | 41,420 | +0.05(+0.64%) |
Dec 28, 2015 | 7.750 | 7.800 | 7.750 | 7.800 | 17,505 | -0.02(-0.26%) |
Dec 23, 2015 | 7.820 | 7.820 | 7.820 | 0 | -0.13(-1.64%) | |
Dec 22, 2015 | 7.860 | 7.950 | 7.750 | 7.950 | 14,431 | +0.10(+1.27%) |
Dec 21, 2015 | 7.900 | 7.900 | 7.850 | 7.850 | 57,947 | -0.15(-1.88%) |
Dec 18, 2015 | 8.000 | 8.050 | 8.000 | 8.000 | 31,400 | -0.10(-1.23%) |
Dec 17, 2015 | 8.150 | 8.150 | 8.100 | 8.100 | 8,525 | +0.10(+1.25%) |
Dec 16, 2015 | 8.250 | 8.400 | 7.750 | 8.000 | 12,650 | -0.35(-4.19%) |
Dec 15, 2015 | 8.250 | 8.350 | 8.250 | 8.350 | 998 | +0.05(+0.60%) |
Dec 14, 2015 | 8.300 | 8.320 | 8.290 | 8.300 | 3,300 | -0.05(-0.60%) |
Dec 11, 2015 | 8.400 | 8.400 | 8.350 | 8.350 | 7,491 | -0.05(-0.60%) |
Dec 10, 2015 | 8.400 | 8.400 | 8.400 | 8.400 | 2,012,136 | +0.00(+0.00%) |
Dec 09, 2015 | 8.400 | 8.400 | 8.400 | 8.400 | 5,600 | -0.05(-0.59%) |
Dec 08, 2015 | 8.400 | 8.450 | 8.350 | 8.450 | 1,319,575 | +0.00(+0.00%) |
Dec 07, 2015 | 8.550 | 8.600 | 8.450 | 8.450 | 601,031 | -0.15(-1.74%) |
Dec 04, 2015 | 8.750 | 8.750 | 8.600 | 8.600 | 214,273 | -0.20(-2.27%) |
Dec 03, 2015 | 8.800 | 8.800 | 8.800 | 8.800 | 2,000 | +0.00(+0.00%) |
Dec 02, 2015 | 8.800 | 8.820 | 8.780 | 8.800 | 374,714 | +0.00(+0.00%) |
Dec 01, 2015 | 8.800 | 8.825 | 8.800 | 8.800 | 7,732 | +0.00(+0.00%) |
Nov 30, 2015 | 8.750 | 8.850 | 8.750 | 8.800 | 9,244 | +0.00(+0.00%) |
Nov 25, 2015 | 8.800 | 8.800 | 8.800 | 0 | +0.00(+0.00%) | |
Nov 24, 2015 | 8.850 | 8.850 | 8.800 | 8.800 | 3,700 | -0.05(-0.56%) |
Nov 23, 2015 | 8.850 | 8.850 | 8.850 | 8.850 | 3,600 | +0.00(+0.00%) |
Nov 20, 2015 | 8.840 | 8.890 | 8.800 | 8.850 | 2,900 | +0.00(+0.00%) |
Nov 18, 2015 | 8.850 | 8.850 | 8.850 | 0 | -0.20(-2.21%) | |
Nov 17, 2015 | 9.040 | 9.050 | 9.000 | 9.050 | 400,520 | +0.05(+0.55%) |
Nov 16, 2015 | 9.000 | 9.050 | 9.000 | 9.000 | 1,800,200 | -0.05(-0.55%) |
Nov 13, 2015 | 9.000 | 9.050 | 8.950 | 9.050 | 60,505 | +0.05(+0.56%) |
Nov 12, 2015 | 9.000 | 9.000 | 9.000 | 9.000 | 5,555 | +0.00(+0.00%) |
Nov 11, 2015 | 9.000 | 9.000 | 9.000 | 9.000 | 189 | +0.00(+0.00%) |
Nov 10, 2015 | 9.150 | 9.150 | 9.000 | 9.000 | 8,092 | -0.15(-1.64%) |
Nov 09, 2015 | 9.210 | 9.210 | 9.100 | 9.150 | 3,200 | -0.05(-0.54%) |
Nov 06, 2015 | 9.150 | 9.250 | 9.000 | 9.200 | 1,464 | -0.20(-2.13%) |
Nov 04, 2015 | 9.400 | 9.400 | 9.400 | 0 | +0.05(+0.53%) | |
Nov 03, 2015 | 9.300 | 9.350 | 9.250 | 9.350 | 5,700 | +0.00(+0.00%) |
Nov 02, 2015 | 9.400 | 9.400 | 9.300 | 9.350 | 4,579 | -0.05(-0.53%) |
Oct 30, 2015 | 9.300 | 9.450 | 9.300 | 9.400 | 4,074 | +0.05(+0.53%) |
Oct 27, 2015 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) | |
Oct 26, 2015 | 9.351 | 9.351 | 9.350 | 9.350 | 600 | -0.02(-0.21%) |
Oct 23, 2015 | 9.300 | 9.370 | 9.300 | 9.370 | 32,880 | +0.07(+0.75%) |
Oct 22, 2015 | 9.300 | 9.300 | 9.300 | 9.300 | 350 | +0.00(+0.00%) |
Oct 21, 2015 | 9.354 | 9.354 | 9.300 | 9.300 | 4,730 | -0.08(-0.85%) |
Oct 20, 2015 | 9.316 | 9.380 | 9.300 | 9.380 | 6,293 | +0.08(+0.86%) |
Oct 19, 2015 | 9.330 | 9.330 | 9.300 | 9.300 | 7,965 | -0.07(-0.75%) |
Oct 15, 2015 | 9.370 | 9.370 | 9.370 | 0 | -0.01(-0.11%) | |
Oct 14, 2015 | 9.251 | 9.380 | 9.200 | 9.380 | 344,860 | +0.13(+1.41%) |
Oct 13, 2015 | 9.250 | 9.250 | 9.250 | 9.250 | 1,000 | -0.02(-0.22%) |
Oct 12, 2015 | 9.260 | 9.270 | 9.260 | 9.270 | 800 | +0.02(+0.22%) |
Oct 09, 2015 | 9.200 | 9.250 | 9.150 | 9.250 | 41,060 | +0.05(+0.54%) |
Oct 08, 2015 | 9.200 | 9.200 | 9.200 | 9.200 | 300 | +0.05(+0.55%) |
Oct 07, 2015 | 9.100 | 9.250 | 9.100 | 9.150 | 1,238,882 | +0.10(+1.10%) |
Oct 06, 2015 | 9.150 | 9.190 | 9.000 | 9.050 | 250,704 | -0.05(-0.55%) |
Oct 05, 2015 | 9.000 | 9.100 | 9.000 | 9.100 | 12,684 | +0.10(+1.11%) |
Oct 02, 2015 | 9.005 | 9.005 | 9.000 | 9.000 | 9,105 | -0.05(-0.55%) |