Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.191 | 8.006 | 8.006 | 8.006 | 3,095 | +0.11(+1.38%) |
Dec 30, 2015 | 7.897 | 7.897 | 7.897 | 7.897 | 377 | +0.04(+0.53%) |
Dec 28, 2015 | 8.165 | 7.855 | 7.855 | 7.855 | 108 | +0.03(+0.32%) |
Dec 24, 2015 | 7.829 | 7.829 | 7.829 | 7.829 | 3,690 | +0.00(+0.00%) |
Dec 22, 2015 | 7.829 | 7.829 | 7.829 | 7.829 | 34 | -0.13(-1.69%) |
Dec 21, 2015 | 8.018 | 8.018 | 7.846 | 7.964 | 2,072 | -0.23(-2.77%) |
Dec 18, 2015 | 7.981 | 8.191 | 7.804 | 8.191 | 21,215 | +0.29(+3.72%) |
Dec 17, 2015 | 8.003 | 8.249 | 7.897 | 7.897 | 6,166 | +0.04(+0.53%) |
Dec 14, 2015 | 7.855 | 7.855 | 7.855 | 7.855 | 251 | -0.04(-0.53%) |
Dec 11, 2015 | 7.897 | 7.997 | 7.897 | 7.897 | 439 | -0.50(-5.91%) |
Dec 10, 2015 | 8.392 | 8.392 | 8.392 | 8.392 | 567 | +0.52(+6.62%) |
Dec 09, 2015 | 7.855 | 7.871 | 7.855 | 7.871 | 2,942 | -0.04(-0.53%) |
Dec 08, 2015 | 7.863 | 7.913 | 7.863 | 7.913 | 5,528 | +0.05(+0.64%) |
Dec 07, 2015 | 7.913 | 8.052 | 7.855 | 7.863 | 10,226 | +0.01(+0.11%) |
Dec 04, 2015 | 7.855 | 7.855 | 7.855 | 7.855 | 244 | -0.01(-0.11%) |
Dec 02, 2015 | 7.897 | 7.863 | 7.863 | 7.863 | 23 | -0.05(-0.64%) |
Dec 01, 2015 | 8.056 | 8.056 | 7.821 | 7.913 | 6,386 | -0.18(-2.28%) |
Nov 30, 2015 | 7.821 | 8.098 | 7.821 | 8.098 | 1,941 | +0.00(+0.00%) |
Nov 24, 2015 | 8.056 | 8.098 | 8.098 | 8.098 | 1,666 | -0.20(-2.43%) |
Nov 23, 2015 | 7.813 | 8.300 | 7.813 | 8.300 | 776 | +0.49(+6.24%) |
Nov 20, 2015 | 7.989 | 8.275 | 7.544 | 7.813 | 13,447 | -0.17(-2.11%) |
Nov 19, 2015 | 7.964 | 8.317 | 7.964 | 7.981 | 8,269 | +0.13(+1.71%) |
Nov 18, 2015 | 7.771 | 7.972 | 7.771 | 7.846 | 7,020 | +0.06(+0.76%) |
Nov 17, 2015 | 7.771 | 7.813 | 7.729 | 7.787 | 4,973 | -0.02(-0.25%) |
Nov 16, 2015 | 7.930 | 7.930 | 7.807 | 7.807 | 1,498 | -0.15(-1.86%) |
Nov 13, 2015 | 7.972 | 7.972 | 7.754 | 7.955 | 2,096 | +0.02(+0.22%) |
Nov 12, 2015 | 7.729 | 7.972 | 7.729 | 7.938 | 9,594 | +0.17(+2.15%) |
Nov 11, 2015 | 7.846 | 7.846 | 7.771 | 7.771 | 603 | -0.09(-1.20%) |
Nov 10, 2015 | 7.729 | 7.865 | 7.729 | 7.865 | 1,439 | -0.01(-0.11%) |
Nov 09, 2015 | 7.897 | 7.897 | 7.729 | 7.873 | 3,606 | +0.07(+0.88%) |
Nov 06, 2015 | 7.802 | 7.804 | 7.802 | 7.804 | 2,452 | -0.05(-0.64%) |
Nov 05, 2015 | 7.762 | 7.855 | 7.745 | 7.855 | 2,861 | +0.12(+1.52%) |
Nov 04, 2015 | 7.712 | 7.745 | 7.712 | 7.737 | 5,118 | +0.01(+0.11%) |
Nov 02, 2015 | 7.712 | 7.729 | 7.729 | 7.729 | 2,856 | +0.08(+0.99%) |
Oct 30, 2015 | 7.712 | 7.712 | 7.653 | 7.653 | 5,002 | -0.03(-0.44%) |
Oct 29, 2015 | 7.745 | 7.754 | 7.645 | 7.687 | 6,957 | -0.06(-0.76%) |
Oct 28, 2015 | 7.720 | 7.745 | 7.695 | 7.745 | 25,277 | +0.07(+0.88%) |
Oct 27, 2015 | 7.645 | 7.745 | 7.645 | 7.678 | 6,589 | -0.00(-0.03%) |
Oct 26, 2015 | 7.645 | 7.729 | 7.577 | 7.681 | 5,234 | -0.01(-0.18%) |
Oct 23, 2015 | 7.645 | 7.695 | 7.645 | 7.695 | 2,395 | +0.01(+0.11%) |
Oct 22, 2015 | 7.657 | 7.720 | 7.657 | 7.687 | 773 | +0.04(+0.55%) |
Oct 21, 2015 | 7.712 | 7.712 | 7.577 | 7.645 | 3,449 | +0.00(+0.00%) |
Oct 20, 2015 | 7.561 | 7.645 | 7.561 | 7.645 | 4,780 | +0.08(+1.11%) |
Oct 19, 2015 | 7.561 | 7.561 | 7.561 | 7.561 | 151 | -0.02(-0.22%) |
Oct 16, 2015 | 7.561 | 7.670 | 7.561 | 7.577 | 10,178 | -0.13(-1.74%) |
Oct 15, 2015 | 7.477 | 7.729 | 7.477 | 7.712 | 4,409 | +0.31(+4.20%) |
Oct 14, 2015 | 7.460 | 7.460 | 7.393 | 7.401 | 10,187 | -0.06(-0.79%) |
Oct 13, 2015 | 7.552 | 7.561 | 7.351 | 7.460 | 24,206 | -0.02(-0.22%) |
Oct 12, 2015 | 7.477 | 7.477 | 7.477 | 7.477 | 2,130 | -0.02(-0.22%) |
Oct 07, 2015 | 7.661 | 7.493 | 7.493 | 7.493 | 1,071 | -0.07(-0.89%) |
Oct 06, 2015 | 7.561 | 7.561 | 7.561 | 7.561 | 224 | +0.08(+1.12%) |
Oct 05, 2015 | 7.477 | 7.477 | 7.477 | 7.477 | 364 | +0.00(+0.00%) |
Oct 02, 2015 | 7.477 | 7.477 | 7.477 | 7.477 | 244 | +0.00(+0.00%) |