Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.989 | 7.908 | 7.908 | 7.908 | 207,135 | -0.10(-1.31%) |
Dec 30, 2015 | 7.975 | 8.030 | 7.941 | 8.013 | 267,936 | +0.04(+0.54%) |
Dec 29, 2015 | 7.989 | 8.022 | 7.856 | 7.970 | 489,573 | -0.00(-0.06%) |
Dec 28, 2015 | 8.046 | 8.076 | 7.941 | 7.975 | 258,128 | -0.12(-1.53%) |
Dec 24, 2015 | 8.065 | 8.098 | 8.098 | 8.098 | 176,433 | +0.07(+0.89%) |
Dec 23, 2015 | 8.070 | 8.193 | 7.979 | 8.027 | 416,001 | +0.00(+0.06%) |
Dec 22, 2015 | 7.970 | 8.051 | 7.906 | 8.022 | 376,765 | +0.06(+0.78%) |
Dec 21, 2015 | 7.846 | 7.979 | 7.846 | 7.960 | 631,950 | +0.16(+2.01%) |
Dec 18, 2015 | 7.984 | 8.027 | 7.765 | 7.804 | 678,140 | -0.20(-2.55%) |
Dec 17, 2015 | 8.037 | 8.056 | 7.989 | 8.008 | 225,369 | +0.00(+0.00%) |
Dec 16, 2015 | 7.932 | 8.037 | 7.880 | 8.008 | 320,210 | +0.15(+1.88%) |
Dec 15, 2015 | 7.723 | 7.894 | 7.723 | 7.861 | 733,610 | +0.19(+2.42%) |
Dec 14, 2015 | 7.918 | 7.965 | 7.642 | 7.675 | 646,001 | -0.22(-2.83%) |
Dec 11, 2015 | 7.998 | 8.046 | 7.863 | 7.899 | 423,733 | -0.10(-1.31%) |
Dec 10, 2015 | 8.022 | 8.105 | 7.994 | 8.003 | 423,422 | -0.00(-0.06%) |
Dec 09, 2015 | 8.136 | 8.155 | 7.994 | 8.008 | 521,179 | -0.10(-1.17%) |
Dec 08, 2015 | 8.108 | 8.158 | 8.014 | 8.103 | 538,032 | -0.02(-0.29%) |
Dec 07, 2015 | 8.089 | 8.140 | 7.977 | 8.126 | 568,666 | +0.03(+0.35%) |
Dec 04, 2015 | 8.028 | 8.103 | 8.009 | 8.098 | 336,684 | +0.10(+1.23%) |
Dec 03, 2015 | 8.150 | 8.168 | 7.996 | 8.000 | 387,474 | -0.11(-1.38%) |
Dec 02, 2015 | 8.145 | 8.206 | 8.080 | 8.112 | 475,725 | -0.04(-0.52%) |
Dec 01, 2015 | 8.094 | 8.168 | 8.094 | 8.154 | 463,486 | +0.03(+0.34%) |
Nov 30, 2015 | 8.108 | 8.140 | 8.056 | 8.126 | 603,015 | +0.03(+0.40%) |
Nov 27, 2015 | 8.094 | 8.098 | 8.056 | 8.094 | 94,040 | +0.04(+0.46%) |
Nov 25, 2015 | 8.070 | 8.056 | 8.056 | 8.056 | 233,520 | -0.00(-0.06%) |
Nov 24, 2015 | 8.010 | 8.066 | 7.972 | 8.061 | 292,450 | +0.02(+0.29%) |
Nov 23, 2015 | 7.958 | 8.052 | 7.926 | 8.038 | 360,270 | +0.09(+1.12%) |
Nov 20, 2015 | 7.935 | 7.972 | 7.909 | 7.949 | 276,603 | +0.02(+0.29%) |
Nov 19, 2015 | 7.930 | 7.935 | 7.856 | 7.926 | 279,855 | +0.00(+0.00%) |
Nov 18, 2015 | 7.944 | 7.944 | 7.856 | 7.926 | 279,339 | +0.03(+0.41%) |
Nov 17, 2015 | 7.954 | 7.954 | 7.856 | 7.893 | 253,600 | -0.02(-0.29%) |
Nov 16, 2015 | 7.818 | 7.935 | 7.814 | 7.916 | 184,106 | +0.07(+0.89%) |
Nov 13, 2015 | 7.790 | 7.870 | 7.748 | 7.846 | 177,672 | +0.04(+0.48%) |
Nov 12, 2015 | 7.823 | 7.856 | 7.762 | 7.809 | 232,521 | -0.08(-1.01%) |
Nov 11, 2015 | 7.832 | 7.907 | 7.809 | 7.888 | 161,808 | +0.03(+0.42%) |
Nov 10, 2015 | 7.837 | 7.928 | 7.828 | 7.856 | 325,722 | -0.03(-0.41%) |
Nov 09, 2015 | 7.893 | 8.010 | 7.874 | 7.888 | 427,479 | -0.07(-0.88%) |
Nov 06, 2015 | 7.935 | 7.972 | 7.870 | 7.958 | 313,159 | +0.04(+0.47%) |
Nov 05, 2015 | 7.902 | 7.935 | 7.865 | 7.921 | 232,290 | +0.03(+0.35%) |
Nov 04, 2015 | 7.884 | 7.907 | 7.837 | 7.893 | 337,884 | +0.01(+0.12%) |
Nov 03, 2015 | 7.772 | 7.926 | 7.683 | 7.884 | 405,701 | +0.13(+1.62%) |
Nov 02, 2015 | 7.664 | 7.767 | 7.641 | 7.758 | 336,577 | +0.12(+1.53%) |
Oct 30, 2015 | 7.669 | 7.699 | 7.597 | 7.641 | 336,144 | +0.00(+0.00%) |
Oct 29, 2015 | 7.590 | 7.676 | 7.580 | 7.641 | 296,695 | +0.04(+0.55%) |
Oct 28, 2015 | 7.566 | 7.641 | 7.557 | 7.599 | 443,395 | -0.00(-0.06%) |
Oct 27, 2015 | 7.660 | 7.688 | 7.552 | 7.604 | 314,868 | -0.10(-1.27%) |
Oct 26, 2015 | 7.818 | 7.855 | 7.669 | 7.702 | 341,389 | -0.12(-1.49%) |
Oct 23, 2015 | 7.748 | 7.842 | 7.748 | 7.818 | 305,328 | +0.07(+0.96%) |
Oct 22, 2015 | 7.776 | 7.842 | 7.739 | 7.744 | 248,784 | -0.02(-0.30%) |
Oct 21, 2015 | 7.874 | 7.898 | 7.758 | 7.767 | 314,089 | -0.10(-1.30%) |
Oct 20, 2015 | 7.809 | 7.888 | 7.809 | 7.870 | 290,306 | +0.03(+0.42%) |
Oct 19, 2015 | 7.800 | 7.851 | 7.800 | 7.837 | 228,312 | +0.02(+0.30%) |
Oct 16, 2015 | 7.730 | 7.823 | 7.697 | 7.814 | 295,855 | +0.10(+1.27%) |
Oct 15, 2015 | 7.664 | 7.748 | 7.641 | 7.716 | 208,484 | +0.07(+0.92%) |
Oct 14, 2015 | 7.660 | 7.725 | 7.636 | 7.646 | 119,566 | -0.03(-0.37%) |
Oct 13, 2015 | 7.706 | 7.744 | 7.649 | 7.674 | 148,812 | -0.07(-0.96%) |
Oct 12, 2015 | 7.725 | 7.758 | 7.706 | 7.748 | 197,123 | +0.05(+0.67%) |
Oct 09, 2015 | 7.739 | 7.772 | 7.660 | 7.697 | 216,753 | -0.04(-0.48%) |
Oct 08, 2015 | 7.706 | 7.772 | 7.678 | 7.734 | 224,734 | +0.00(+0.06%) |
Oct 07, 2015 | 7.627 | 7.762 | 7.627 | 7.730 | 246,282 | +0.13(+1.66%) |
Oct 06, 2015 | 7.571 | 7.608 | 7.534 | 7.604 | 199,149 | +0.02(+0.31%) |
Oct 05, 2015 | 7.562 | 7.641 | 7.534 | 7.580 | 374,412 | +0.06(+0.74%) |
Oct 02, 2015 | 7.487 | 7.534 | 7.473 | 7.524 | 389,597 | -0.01(-0.12%) |