Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.509 | 8.526 | 8.526 | 8.526 | 34,797 | -0.09(-1.07%) |
Dec 30, 2015 | 8.691 | 8.743 | 8.604 | 8.618 | 20,632 | -0.18(-2.06%) |
Dec 29, 2015 | 8.703 | 8.832 | 8.703 | 8.799 | 62,189 | +0.18(+2.13%) |
Dec 28, 2015 | 8.670 | 8.670 | 8.524 | 8.615 | 76,108 | -0.16(-1.83%) |
Dec 24, 2015 | 8.794 | 8.776 | 8.776 | 8.776 | 12,730 | -0.03(-0.37%) |
Dec 23, 2015 | 8.519 | 8.809 | 8.519 | 8.809 | 43,496 | +0.40(+4.76%) |
Dec 22, 2015 | 8.198 | 8.472 | 8.194 | 8.408 | 69,581 | +0.29(+3.55%) |
Dec 21, 2015 | 8.104 | 8.162 | 8.003 | 8.120 | 327,479 | +0.10(+1.29%) |
Dec 18, 2015 | 8.226 | 8.273 | 8.012 | 8.017 | 35,201 | -0.19(-2.32%) |
Dec 17, 2015 | 8.548 | 8.548 | 8.207 | 8.207 | 154,303 | -0.33(-3.85%) |
Dec 16, 2015 | 8.498 | 8.552 | 8.287 | 8.536 | 49,447 | +0.17(+2.08%) |
Dec 15, 2015 | 8.522 | 8.522 | 8.342 | 8.362 | 72,995 | +0.08(+0.94%) |
Dec 14, 2015 | 8.482 | 8.482 | 8.146 | 8.285 | 131,223 | -0.26(-3.05%) |
Dec 11, 2015 | 8.656 | 8.701 | 8.524 | 8.545 | 135,585 | -0.50(-5.53%) |
Dec 10, 2015 | 9.116 | 9.199 | 8.917 | 9.046 | 123,766 | -0.12(-1.33%) |
Dec 09, 2015 | 8.961 | 9.363 | 8.961 | 9.168 | 101,498 | +0.55(+6.32%) |
Dec 08, 2015 | 8.769 | 8.884 | 8.622 | 8.623 | 71,484 | -0.37(-4.15%) |
Dec 07, 2015 | 9.123 | 9.140 | 8.886 | 8.997 | 209,990 | -0.34(-3.67%) |
Dec 04, 2015 | 9.140 | 9.370 | 9.130 | 9.340 | 74,515 | +0.27(+3.01%) |
Dec 03, 2015 | 9.271 | 9.283 | 8.999 | 9.067 | 83,929 | -0.12(-1.33%) |
Dec 02, 2015 | 9.401 | 9.427 | 9.130 | 9.189 | 94,301 | -0.23(-2.49%) |
Dec 01, 2015 | 9.382 | 9.452 | 9.321 | 9.424 | 133,168 | +0.10(+1.11%) |
Nov 30, 2015 | 9.354 | 9.396 | 9.321 | 9.321 | 376,990 | +0.05(+0.56%) |
Nov 27, 2015 | 9.257 | 9.283 | 9.255 | 9.269 | 15,892 | -0.03(-0.37%) |
Nov 25, 2015 | 9.368 | 9.303 | 9.303 | 9.303 | 47,242 | -0.09(-0.94%) |
Nov 24, 2015 | 9.130 | 9.436 | 9.130 | 9.391 | 79,724 | +0.18(+1.99%) |
Nov 23, 2015 | 9.201 | 9.361 | 9.199 | 9.208 | 181,968 | -0.00(-0.03%) |
Nov 20, 2015 | 9.344 | 9.377 | 9.186 | 9.210 | 72,204 | -0.08(-0.89%) |
Nov 19, 2015 | 9.290 | 9.408 | 9.279 | 9.293 | 118,250 | -0.05(-0.55%) |
Nov 18, 2015 | 9.022 | 9.354 | 9.022 | 9.344 | 100,256 | +0.35(+3.87%) |
Nov 17, 2015 | 9.025 | 9.168 | 8.961 | 8.997 | 140,092 | -0.05(-0.53%) |
Nov 16, 2015 | 8.830 | 9.048 | 8.816 | 9.045 | 66,973 | +0.23(+2.63%) |
Nov 13, 2015 | 8.632 | 8.849 | 8.548 | 8.813 | 60,470 | +0.24(+2.77%) |
Nov 12, 2015 | 8.715 | 8.736 | 8.576 | 8.576 | 70,829 | -0.37(-4.12%) |
Nov 11, 2015 | 8.992 | 8.999 | 8.853 | 8.945 | 30,682 | -0.02(-0.24%) |
Nov 10, 2015 | 8.947 | 8.966 | 8.865 | 8.966 | 22,659 | -0.11(-1.19%) |
Nov 09, 2015 | 9.145 | 9.145 | 8.900 | 9.074 | 39,747 | -0.11(-1.18%) |
Nov 06, 2015 | 9.121 | 9.182 | 9.006 | 9.182 | 53,775 | +0.04(+0.41%) |
Nov 05, 2015 | 9.342 | 9.342 | 9.056 | 9.145 | 168,617 | -0.17(-1.82%) |
Nov 04, 2015 | 9.427 | 9.537 | 9.314 | 9.314 | 37,129 | -0.15(-1.59%) |
Nov 03, 2015 | 9.274 | 9.612 | 9.274 | 9.464 | 112,985 | +0.16(+1.77%) |
Nov 02, 2015 | 9.173 | 9.358 | 9.165 | 9.300 | 22,489 | +0.13(+1.41%) |
Oct 30, 2015 | 9.123 | 9.283 | 9.123 | 9.170 | 39,062 | +0.02(+0.26%) |
Oct 29, 2015 | 9.037 | 9.229 | 9.032 | 9.147 | 46,157 | -0.00(-0.05%) |
Oct 28, 2015 | 8.921 | 9.168 | 8.896 | 9.152 | 92,275 | +0.28(+3.12%) |
Oct 27, 2015 | 8.865 | 8.992 | 8.757 | 8.874 | 68,169 | -0.10(-1.10%) |
Oct 26, 2015 | 9.031 | 9.062 | 8.973 | 8.973 | 41,722 | -0.14(-1.52%) |
Oct 23, 2015 | 9.095 | 9.196 | 9.037 | 9.112 | 111,453 | +0.15(+1.65%) |
Oct 22, 2015 | 8.811 | 8.976 | 8.809 | 8.964 | 84,853 | +0.44(+5.21%) |
Oct 21, 2015 | 8.730 | 8.730 | 8.515 | 8.520 | 60,474 | -0.17(-2.00%) |
Oct 20, 2015 | 8.637 | 8.853 | 8.618 | 8.693 | 94,148 | +0.04(+0.43%) |
Oct 19, 2015 | 8.670 | 8.670 | 8.590 | 8.656 | 22,008 | -0.15(-1.66%) |
Oct 16, 2015 | 8.907 | 9.022 | 8.689 | 8.802 | 106,389 | -0.03(-0.35%) |
Oct 15, 2015 | 8.818 | 8.833 | 8.581 | 8.833 | 59,044 | +0.09(+1.06%) |
Oct 14, 2015 | 8.602 | 8.799 | 8.576 | 8.740 | 70,557 | +0.17(+1.95%) |
Oct 13, 2015 | 8.494 | 8.682 | 8.470 | 8.574 | 32,882 | -0.05(-0.55%) |
Oct 12, 2015 | 8.914 | 8.914 | 8.561 | 8.621 | 51,430 | -0.16(-1.82%) |
Oct 09, 2015 | 8.797 | 8.969 | 8.735 | 8.780 | 44,552 | -0.04(-0.43%) |
Oct 08, 2015 | 8.576 | 8.867 | 8.571 | 8.818 | 150,430 | +0.26(+3.08%) |
Oct 07, 2015 | 8.442 | 8.604 | 8.310 | 8.555 | 158,751 | +0.24(+2.85%) |
Oct 06, 2015 | 8.094 | 8.451 | 8.094 | 8.318 | 141,846 | +0.26(+3.21%) |
Oct 05, 2015 | 7.749 | 8.068 | 7.730 | 8.059 | 144,178 | +0.45(+5.86%) |
Oct 02, 2015 | 7.094 | 7.615 | 7.094 | 7.613 | 70,246 | +0.36(+5.02%) |