Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.930 | 7.819 | 7.819 | 7.819 | 472,336 | -0.13(-1.61%) |
Dec 30, 2015 | 7.860 | 8.110 | 7.860 | 7.947 | 461,797 | -0.05(-0.58%) |
Dec 29, 2015 | 7.837 | 8.011 | 7.831 | 7.994 | 618,417 | +0.24(+3.16%) |
Dec 28, 2015 | 7.831 | 7.930 | 7.650 | 7.749 | 527,500 | -0.23(-2.85%) |
Dec 24, 2015 | 7.959 | 7.976 | 7.976 | 7.976 | 171,758 | +0.00(+0.00%) |
Dec 23, 2015 | 7.738 | 8.046 | 7.621 | 7.976 | 699,058 | +0.31(+4.02%) |
Dec 22, 2015 | 7.371 | 7.732 | 7.313 | 7.668 | 712,505 | +0.31(+4.28%) |
Dec 21, 2015 | 7.505 | 7.528 | 7.196 | 7.353 | 551,299 | -0.07(-0.94%) |
Dec 18, 2015 | 7.627 | 7.656 | 7.330 | 7.423 | 1,657,834 | -0.21(-2.75%) |
Dec 17, 2015 | 7.738 | 7.872 | 7.551 | 7.633 | 918,184 | -0.09(-1.21%) |
Dec 16, 2015 | 7.313 | 7.825 | 7.272 | 7.726 | 1,631,208 | +0.47(+6.42%) |
Dec 15, 2015 | 7.039 | 7.307 | 6.992 | 7.260 | 1,208,735 | +0.31(+4.44%) |
Dec 14, 2015 | 6.981 | 7.056 | 6.853 | 6.952 | 1,241,106 | -0.08(-1.08%) |
Dec 11, 2015 | 7.144 | 7.249 | 6.923 | 7.027 | 1,353,395 | -0.28(-3.82%) |
Dec 10, 2015 | 7.359 | 7.551 | 7.086 | 7.307 | 826,535 | -0.09(-1.26%) |
Dec 09, 2015 | 7.499 | 7.813 | 7.336 | 7.400 | 741,741 | -0.09(-1.24%) |
Dec 08, 2015 | 7.592 | 7.700 | 7.446 | 7.493 | 823,298 | -0.24(-3.09%) |
Dec 07, 2015 | 8.017 | 8.023 | 7.676 | 7.732 | 673,773 | -0.43(-5.21%) |
Dec 04, 2015 | 8.465 | 8.663 | 8.023 | 8.157 | 836,710 | -0.37(-4.37%) |
Dec 03, 2015 | 8.733 | 8.787 | 8.407 | 8.529 | 524,875 | -0.13(-1.55%) |
Dec 02, 2015 | 8.756 | 8.931 | 8.617 | 8.663 | 634,999 | -0.16(-1.85%) |
Dec 01, 2015 | 8.896 | 8.978 | 8.535 | 8.826 | 714,088 | -0.05(-0.52%) |
Nov 30, 2015 | 8.931 | 9.059 | 8.733 | 8.873 | 543,114 | +0.00(+0.00%) |
Nov 27, 2015 | 8.984 | 9.123 | 8.861 | 8.873 | 140,995 | -0.11(-1.23%) |
Nov 25, 2015 | 8.832 | 8.984 | 8.984 | 8.984 | 307,791 | +0.07(+0.78%) |
Nov 24, 2015 | 8.855 | 9.007 | 8.774 | 8.914 | 713,747 | +0.08(+0.92%) |
Nov 23, 2015 | 8.914 | 9.088 | 8.791 | 8.832 | 976,879 | -0.10(-1.17%) |
Nov 20, 2015 | 9.001 | 9.117 | 8.879 | 8.937 | 613,498 | -0.01(-0.13%) |
Nov 19, 2015 | 8.710 | 9.083 | 8.623 | 8.949 | 1,370,806 | +0.17(+1.92%) |
Nov 18, 2015 | 8.727 | 8.855 | 8.669 | 8.780 | 677,499 | +0.15(+1.69%) |
Nov 17, 2015 | 8.925 | 8.960 | 8.623 | 8.634 | 413,040 | -0.23(-2.56%) |
Nov 16, 2015 | 8.588 | 8.919 | 8.430 | 8.861 | 948,967 | +0.25(+2.91%) |
Nov 13, 2015 | 8.541 | 8.780 | 8.413 | 8.611 | 598,237 | +0.00(+0.00%) |
Nov 12, 2015 | 8.821 | 9.039 | 8.588 | 8.611 | 476,876 | -0.39(-4.33%) |
Nov 11, 2015 | 9.117 | 9.213 | 8.925 | 9.001 | 415,908 | -0.08(-0.90%) |
Nov 10, 2015 | 9.071 | 9.199 | 8.925 | 9.083 | 619,484 | -0.05(-0.51%) |
Nov 09, 2015 | 9.409 | 9.409 | 8.989 | 9.129 | 511,222 | -0.28(-2.97%) |
Nov 06, 2015 | 9.129 | 9.502 | 9.077 | 9.409 | 868,003 | +0.12(+1.32%) |
Nov 05, 2015 | 8.611 | 9.391 | 8.553 | 9.286 | 1,092,263 | +0.90(+10.76%) |
Nov 04, 2015 | 8.441 | 8.666 | 8.295 | 8.384 | 726,192 | -0.07(-0.82%) |
Nov 03, 2015 | 9.016 | 9.149 | 8.436 | 8.453 | 737,412 | -0.55(-6.13%) |
Nov 02, 2015 | 8.804 | 9.172 | 8.712 | 9.005 | 859,842 | +0.16(+1.75%) |
Oct 30, 2015 | 8.723 | 8.965 | 8.643 | 8.850 | 665,316 | +0.11(+1.25%) |
Oct 29, 2015 | 8.706 | 8.855 | 8.676 | 8.740 | 548,608 | -0.05(-0.59%) |
Oct 28, 2015 | 8.591 | 8.959 | 8.591 | 8.792 | 968,004 | +0.23(+2.69%) |
Oct 27, 2015 | 8.648 | 8.717 | 8.436 | 8.562 | 540,257 | -0.18(-2.10%) |
Oct 26, 2015 | 8.913 | 8.942 | 8.602 | 8.746 | 412,490 | -0.19(-2.12%) |
Oct 23, 2015 | 8.999 | 9.028 | 8.786 | 8.936 | 647,216 | +0.05(+0.52%) |
Oct 22, 2015 | 8.551 | 8.993 | 8.499 | 8.890 | 505,373 | +0.41(+4.88%) |
Oct 21, 2015 | 8.752 | 8.809 | 8.476 | 8.476 | 424,674 | -0.26(-2.96%) |
Oct 20, 2015 | 8.505 | 8.835 | 8.476 | 8.735 | 746,060 | +0.18(+2.15%) |
Oct 19, 2015 | 8.367 | 8.643 | 8.171 | 8.551 | 545,848 | +0.09(+1.02%) |
Oct 16, 2015 | 8.441 | 8.476 | 8.246 | 8.464 | 366,730 | +0.03(+0.41%) |
Oct 15, 2015 | 8.165 | 8.441 | 8.039 | 8.430 | 441,666 | +0.26(+3.24%) |
Oct 14, 2015 | 7.907 | 8.246 | 7.907 | 8.165 | 542,222 | +0.25(+3.20%) |
Oct 13, 2015 | 7.688 | 8.022 | 7.682 | 7.912 | 769,054 | +0.14(+1.85%) |
Oct 12, 2015 | 8.476 | 8.482 | 7.728 | 7.769 | 607,376 | -0.73(-8.59%) |
Oct 09, 2015 | 8.464 | 8.666 | 8.407 | 8.499 | 900,518 | +0.10(+1.16%) |
Oct 08, 2015 | 8.142 | 8.401 | 8.022 | 8.401 | 973,294 | +0.23(+2.81%) |
Oct 07, 2015 | 8.062 | 8.303 | 7.912 | 8.171 | 693,132 | +0.23(+2.90%) |
Oct 06, 2015 | 7.625 | 8.099 | 7.590 | 7.941 | 796,138 | +0.29(+3.76%) |
Oct 05, 2015 | 6.981 | 7.665 | 6.981 | 7.654 | 635,107 | +0.76(+11.01%) |
Oct 02, 2015 | 6.538 | 6.906 | 6.521 | 6.895 | 880,893 | +0.32(+4.81%) |