Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.155 | 8.343 | 8.343 | 8.343 | 75,112 | +0.18(+2.20%) |
Dec 30, 2015 | 8.230 | 8.464 | 8.103 | 8.163 | 64,032 | -0.10(-1.27%) |
Dec 29, 2015 | 8.230 | 8.320 | 8.111 | 8.268 | 43,501 | +0.04(+0.55%) |
Dec 28, 2015 | 8.223 | 8.223 | 8.088 | 8.223 | 45,031 | -0.10(-1.26%) |
Dec 24, 2015 | 8.402 | 8.328 | 8.328 | 8.328 | 105,184 | +0.01(+0.18%) |
Dec 23, 2015 | 8.582 | 8.791 | 8.163 | 8.313 | 201,256 | -0.25(-2.97%) |
Dec 22, 2015 | 8.118 | 8.589 | 8.051 | 8.567 | 107,615 | +0.38(+4.66%) |
Dec 21, 2015 | 8.111 | 8.215 | 7.684 | 8.185 | 121,889 | +0.16(+2.05%) |
Dec 18, 2015 | 7.647 | 8.058 | 7.602 | 8.021 | 306,843 | +0.37(+4.89%) |
Dec 17, 2015 | 7.400 | 7.736 | 7.213 | 7.647 | 193,005 | +0.22(+2.92%) |
Dec 16, 2015 | 6.928 | 7.452 | 6.913 | 7.430 | 110,617 | +0.53(+7.70%) |
Dec 15, 2015 | 6.913 | 7.018 | 6.756 | 6.898 | 109,834 | +0.09(+1.32%) |
Dec 14, 2015 | 6.876 | 6.973 | 6.652 | 6.809 | 163,604 | -0.16(-2.26%) |
Dec 11, 2015 | 7.288 | 7.430 | 6.884 | 6.966 | 204,092 | -0.52(-6.90%) |
Dec 10, 2015 | 7.654 | 7.677 | 7.437 | 7.482 | 75,624 | -0.18(-2.34%) |
Dec 09, 2015 | 7.542 | 7.729 | 7.482 | 7.662 | 139,844 | +0.02(+0.29%) |
Dec 08, 2015 | 7.624 | 7.774 | 7.505 | 7.639 | 65,503 | -0.01(-0.20%) |
Dec 07, 2015 | 8.567 | 8.567 | 7.295 | 7.654 | 182,417 | -0.97(-11.20%) |
Dec 04, 2015 | 8.500 | 8.747 | 8.245 | 8.619 | 201,395 | +0.11(+1.32%) |
Dec 03, 2015 | 8.537 | 8.791 | 8.447 | 8.507 | 119,677 | -0.03(-0.35%) |
Dec 02, 2015 | 8.619 | 8.657 | 8.477 | 8.537 | 49,209 | -0.05(-0.61%) |
Dec 01, 2015 | 8.604 | 8.652 | 8.343 | 8.589 | 107,177 | +0.04(+0.44%) |
Nov 30, 2015 | 8.619 | 8.821 | 8.530 | 8.552 | 61,446 | -0.04(-0.52%) |
Nov 27, 2015 | 8.791 | 8.814 | 8.522 | 8.597 | 107,250 | -0.19(-2.21%) |
Nov 25, 2015 | 8.866 | 8.791 | 8.791 | 8.791 | 76,181 | -0.02(-0.25%) |
Nov 24, 2015 | 8.941 | 8.941 | 8.574 | 8.814 | 106,419 | -0.10(-1.17%) |
Nov 23, 2015 | 8.642 | 8.964 | 8.530 | 8.919 | 84,433 | +0.36(+4.20%) |
Nov 20, 2015 | 8.477 | 8.829 | 8.477 | 8.559 | 115,930 | +0.10(+1.24%) |
Nov 19, 2015 | 8.260 | 8.455 | 8.155 | 8.455 | 105,509 | +0.21(+2.54%) |
Nov 18, 2015 | 8.350 | 8.410 | 8.178 | 8.245 | 140,639 | -0.07(-0.90%) |
Nov 17, 2015 | 8.679 | 8.932 | 8.298 | 8.320 | 114,464 | -0.46(-5.20%) |
Nov 16, 2015 | 8.462 | 8.829 | 8.380 | 8.776 | 85,980 | +0.34(+3.99%) |
Nov 13, 2015 | 8.477 | 8.604 | 8.365 | 8.440 | 67,673 | -0.04(-0.53%) |
Nov 12, 2015 | 8.702 | 8.859 | 8.470 | 8.485 | 89,000 | -0.34(-3.90%) |
Nov 11, 2015 | 8.926 | 8.926 | 8.477 | 8.829 | 92,647 | -0.07(-0.84%) |
Nov 10, 2015 | 8.694 | 8.971 | 8.537 | 8.904 | 72,423 | +0.13(+1.45%) |
Nov 09, 2015 | 9.225 | 9.225 | 8.709 | 8.776 | 188,240 | -0.51(-5.48%) |
Nov 06, 2015 | 9.323 | 9.472 | 9.210 | 9.285 | 93,653 | -0.18(-1.90%) |
Nov 05, 2015 | 9.225 | 9.517 | 9.188 | 9.465 | 136,729 | +0.25(+2.76%) |
Nov 04, 2015 | 8.732 | 9.532 | 8.732 | 9.210 | 143,624 | +0.52(+6.03%) |
Nov 03, 2015 | 8.702 | 9.008 | 8.582 | 8.687 | 188,021 | -0.07(-0.77%) |
Nov 02, 2015 | 8.530 | 8.934 | 8.410 | 8.754 | 154,795 | +0.27(+3.17%) |
Oct 30, 2015 | 8.185 | 8.597 | 7.938 | 8.485 | 153,987 | +0.28(+3.47%) |
Oct 29, 2015 | 8.417 | 8.552 | 8.155 | 8.200 | 63,396 | -0.28(-3.27%) |
Oct 28, 2015 | 8.170 | 8.608 | 8.163 | 8.477 | 173,275 | +0.36(+4.42%) |
Oct 27, 2015 | 8.941 | 9.052 | 8.043 | 8.118 | 209,678 | -0.84(-9.36%) |
Oct 26, 2015 | 9.345 | 9.345 | 8.814 | 8.956 | 172,926 | -0.46(-4.92%) |
Oct 23, 2015 | 9.405 | 9.674 | 9.248 | 9.420 | 147,720 | +0.02(+0.24%) |
Oct 22, 2015 | 9.644 | 9.802 | 9.204 | 9.398 | 160,730 | -0.23(-2.41%) |
Oct 21, 2015 | 10.09 | 10.09 | 9.540 | 9.629 | 131,568 | -0.49(-4.81%) |
Oct 20, 2015 | 10.04 | 10.35 | 9.831 | 10.12 | 78,270 | +0.01(+0.07%) |
Oct 19, 2015 | 9.944 | 10.40 | 9.577 | 10.11 | 170,753 | +0.18(+1.81%) |
Oct 16, 2015 | 9.966 | 10.12 | 9.734 | 9.929 | 128,744 | -0.07(-0.67%) |
Oct 15, 2015 | 9.076 | 10.06 | 8.981 | 9.996 | 229,264 | +0.94(+10.32%) |
Oct 14, 2015 | 8.979 | 9.166 | 8.552 | 9.061 | 137,378 | +0.01(+0.08%) |
Oct 13, 2015 | 9.929 | 9.966 | 8.754 | 9.053 | 277,668 | -0.88(-8.82%) |
Oct 12, 2015 | 9.166 | 10.10 | 9.091 | 9.929 | 419,905 | +0.88(+9.76%) |
Oct 09, 2015 | 9.510 | 9.727 | 8.515 | 9.046 | 332,634 | -0.41(-4.35%) |
Oct 08, 2015 | 8.986 | 11.20 | 8.634 | 9.457 | 1,379,338 | +1.47(+18.35%) |
Oct 07, 2015 | 7.482 | 8.013 | 7.400 | 7.991 | 238,307 | +0.76(+10.44%) |
Oct 06, 2015 | 6.996 | 7.392 | 6.928 | 7.235 | 110,648 | +0.20(+2.87%) |
Oct 05, 2015 | 6.809 | 7.362 | 6.809 | 7.033 | 130,561 | +0.27(+3.98%) |
Oct 02, 2015 | 6.060 | 6.771 | 6.038 | 6.764 | 139,875 | +0.70(+11.47%) |