Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.490 | 8.070 | 8.070 | 8.070 | 5,700 | -0.04(-0.49%) |
Dec 30, 2015 | 8.260 | 8.260 | 8.020 | 8.110 | 13,352 | -0.15(-1.82%) |
Dec 29, 2015 | 8.400 | 8.400 | 7.740 | 8.260 | 42,974 | -0.15(-1.78%) |
Dec 28, 2015 | 8.700 | 8.700 | 8.310 | 8.410 | 14,882 | -0.20(-2.32%) |
Dec 24, 2015 | 8.260 | 8.610 | 8.610 | 8.610 | 7,900 | +0.13(+1.49%) |
Dec 23, 2015 | 8.500 | 8.500 | 8.320 | 8.484 | 21,309 | +0.03(+0.40%) |
Dec 22, 2015 | 8.400 | 8.486 | 8.380 | 8.450 | 8,494 | -0.04(-0.47%) |
Dec 21, 2015 | 8.490 | 8.490 | 8.445 | 8.490 | 1,821 | +0.00(+0.00%) |
Dec 18, 2015 | 8.500 | 8.500 | 8.410 | 8.490 | 27,437 | +0.03(+0.35%) |
Dec 17, 2015 | 8.490 | 8.490 | 8.405 | 8.460 | 6,376 | +0.05(+0.59%) |
Dec 16, 2015 | 8.640 | 8.640 | 8.290 | 8.410 | 13,387 | -0.14(-1.64%) |
Dec 15, 2015 | 8.510 | 8.700 | 8.400 | 8.550 | 22,477 | -0.08(-0.93%) |
Dec 14, 2015 | 8.830 | 8.855 | 8.630 | 8.630 | 7,743 | -0.15(-1.70%) |
Dec 11, 2015 | 8.790 | 8.859 | 8.768 | 8.780 | 1,917 | -0.09(-1.04%) |
Dec 10, 2015 | 8.870 | 8.895 | 8.830 | 8.872 | 1,292 | -0.09(-0.98%) |
Dec 09, 2015 | 9.572 | 9.580 | 8.880 | 8.960 | 4,467 | +0.02(+0.22%) |
Dec 08, 2015 | 8.620 | 9.000 | 8.620 | 8.940 | 8,205 | -0.06(-0.67%) |
Dec 07, 2015 | 9.050 | 9.050 | 8.810 | 9.000 | 26,264 | -0.09(-0.99%) |
Dec 04, 2015 | 9.280 | 9.285 | 9.060 | 9.090 | 7,654 | -0.17(-1.84%) |
Dec 03, 2015 | 9.650 | 9.650 | 9.260 | 9.260 | 12,618 | -0.04(-0.43%) |
Dec 02, 2015 | 9.090 | 9.300 | 9.090 | 9.300 | 18,551 | +0.11(+1.20%) |
Dec 01, 2015 | 9.270 | 9.270 | 9.150 | 9.190 | 7,565 | +0.01(+0.11%) |
Nov 30, 2015 | 9.120 | 9.300 | 9.120 | 9.180 | 2,210 | +0.12(+1.32%) |
Nov 27, 2015 | 9.210 | 9.210 | 9.060 | 9.060 | 5,938 | -0.12(-1.29%) |
Nov 25, 2015 | 9.150 | 9.179 | 9.179 | 9.179 | 3,900 | +0.02(+0.26%) |
Nov 24, 2015 | 9.140 | 9.300 | 9.140 | 9.155 | 5,309 | -0.07(-0.70%) |
Nov 23, 2015 | 9.030 | 9.220 | 9.030 | 9.220 | 7,627 | -0.18(-1.91%) |
Nov 20, 2015 | 9.004 | 9.400 | 9.004 | 9.400 | 4,973 | +0.29(+3.18%) |
Nov 19, 2015 | 9.150 | 9.170 | 9.095 | 9.110 | 3,856 | -0.05(-0.55%) |
Nov 18, 2015 | 9.600 | 9.600 | 8.840 | 9.160 | 7,191 | +0.27(+3.04%) |
Nov 17, 2015 | 8.800 | 8.900 | 8.780 | 8.890 | 6,282 | +0.08(+0.91%) |
Nov 16, 2015 | 8.999 | 8.999 | 8.790 | 8.810 | 7,237 | -0.03(-0.34%) |
Nov 13, 2015 | 8.970 | 8.970 | 8.830 | 8.840 | 2,873 | -0.21(-2.32%) |
Nov 12, 2015 | 9.150 | 9.170 | 8.880 | 9.050 | 28,255 | +0.00(+0.00%) |
Nov 11, 2015 | 8.840 | 9.120 | 8.790 | 9.050 | 4,733 | -0.02(-0.22%) |
Nov 10, 2015 | 8.900 | 9.150 | 8.900 | 9.070 | 4,716 | +0.05(+0.55%) |
Nov 09, 2015 | 8.850 | 9.080 | 8.850 | 9.020 | 6,078 | +0.16(+1.81%) |
Nov 06, 2015 | 8.950 | 8.960 | 8.700 | 8.860 | 9,195 | -0.03(-0.34%) |
Nov 05, 2015 | 8.800 | 8.970 | 8.750 | 8.890 | 5,608 | +0.01(+0.07%) |
Nov 04, 2015 | 8.750 | 9.100 | 8.470 | 8.884 | 15,643 | +0.12(+1.42%) |
Nov 03, 2015 | 9.030 | 9.290 | 8.760 | 8.760 | 9,240 | -0.39(-4.26%) |
Nov 02, 2015 | 9.250 | 9.280 | 9.060 | 9.150 | 7,688 | -0.03(-0.33%) |
Oct 30, 2015 | 8.500 | 9.180 | 8.440 | 9.180 | 23,062 | +0.58(+6.74%) |
Oct 29, 2015 | 8.730 | 8.850 | 8.480 | 8.600 | 19,838 | -0.20(-2.27%) |
Oct 28, 2015 | 9.310 | 9.660 | 8.780 | 8.800 | 26,349 | -0.39(-4.24%) |
Oct 27, 2015 | 9.234 | 9.420 | 9.030 | 9.190 | 13,401 | -0.17(-1.82%) |
Oct 26, 2015 | 9.430 | 9.450 | 9.360 | 9.360 | 11,561 | +0.10(+1.08%) |
Oct 23, 2015 | 9.310 | 9.500 | 9.240 | 9.260 | 4,815 | -0.30(-3.14%) |
Oct 22, 2015 | 9.400 | 9.690 | 9.400 | 9.560 | 8,964 | +0.00(+0.00%) |
Oct 21, 2015 | 9.830 | 9.850 | 9.450 | 9.560 | 12,928 | -0.28(-2.85%) |
Oct 20, 2015 | 9.790 | 9.840 | 9.590 | 9.840 | 5,974 | -0.01(-0.10%) |
Oct 19, 2015 | 9.740 | 9.850 | 9.600 | 9.850 | 3,548 | +0.03(+0.31%) |
Oct 16, 2015 | 9.850 | 9.850 | 9.650 | 9.820 | 6,550 | -0.03(-0.30%) |
Oct 15, 2015 | 9.550 | 9.850 | 9.550 | 9.850 | 8,684 | +0.20(+2.07%) |
Oct 14, 2015 | 9.570 | 9.750 | 9.280 | 9.650 | 27,214 | +0.13(+1.37%) |
Oct 13, 2015 | 9.350 | 9.536 | 9.350 | 9.520 | 15,126 | +0.16(+1.71%) |
Oct 12, 2015 | 9.270 | 9.400 | 9.250 | 9.360 | 6,045 | -0.01(-0.11%) |
Oct 09, 2015 | 9.210 | 9.370 | 9.200 | 9.370 | 6,125 | +0.12(+1.30%) |
Oct 08, 2015 | 9.100 | 9.250 | 9.100 | 9.250 | 7,592 | +0.24(+2.66%) |
Oct 07, 2015 | 8.850 | 9.110 | 8.820 | 9.010 | 11,010 | +0.01(+0.11%) |
Oct 06, 2015 | 8.880 | 9.000 | 8.541 | 9.000 | 9,917 | +0.00(+0.00%) |
Oct 05, 2015 | 8.400 | 9.000 | 8.400 | 9.000 | 24,335 | +0.50(+5.88%) |
Oct 02, 2015 | 8.710 | 8.880 | 8.330 | 8.500 | 15,004 | -0.39(-4.39%) |