Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.924 | 7.814 | 7.814 | 7.814 | 472,651 | -0.13(-1.61%) |
Dec 30, 2015 | 7.855 | 8.105 | 7.855 | 7.942 | 462,105 | -0.05(-0.58%) |
Dec 29, 2015 | 7.831 | 8.006 | 7.826 | 7.988 | 618,830 | +0.24(+3.16%) |
Dec 28, 2015 | 7.826 | 7.924 | 7.645 | 7.744 | 527,852 | -0.23(-2.85%) |
Dec 24, 2015 | 7.954 | 7.971 | 7.971 | 7.971 | 171,873 | +0.00(+0.00%) |
Dec 23, 2015 | 7.732 | 8.041 | 7.616 | 7.971 | 699,524 | +0.31(+4.02%) |
Dec 22, 2015 | 7.366 | 7.727 | 7.308 | 7.663 | 712,980 | +0.31(+4.28%) |
Dec 21, 2015 | 7.500 | 7.523 | 7.191 | 7.348 | 551,667 | -0.07(-0.94%) |
Dec 18, 2015 | 7.622 | 7.651 | 7.325 | 7.418 | 1,658,940 | -0.21(-2.75%) |
Dec 17, 2015 | 7.732 | 7.866 | 7.546 | 7.628 | 918,797 | -0.09(-1.21%) |
Dec 16, 2015 | 7.308 | 7.820 | 7.267 | 7.721 | 1,632,296 | +0.47(+6.42%) |
Dec 15, 2015 | 7.034 | 7.302 | 6.988 | 7.255 | 1,209,541 | +0.31(+4.44%) |
Dec 14, 2015 | 6.976 | 7.052 | 6.848 | 6.947 | 1,241,934 | -0.08(-1.08%) |
Dec 11, 2015 | 7.139 | 7.244 | 6.918 | 7.023 | 1,354,298 | -0.28(-3.82%) |
Dec 10, 2015 | 7.354 | 7.546 | 7.081 | 7.302 | 827,087 | -0.09(-1.26%) |
Dec 09, 2015 | 7.494 | 7.808 | 7.331 | 7.395 | 742,236 | -0.09(-1.24%) |
Dec 08, 2015 | 7.587 | 7.695 | 7.442 | 7.488 | 823,847 | -0.24(-3.09%) |
Dec 07, 2015 | 8.012 | 8.018 | 7.671 | 7.727 | 674,223 | -0.42(-5.21%) |
Dec 04, 2015 | 8.460 | 8.658 | 8.018 | 8.151 | 837,269 | -0.37(-4.37%) |
Dec 03, 2015 | 8.727 | 8.781 | 8.402 | 8.524 | 525,226 | -0.13(-1.55%) |
Dec 02, 2015 | 8.751 | 8.925 | 8.611 | 8.658 | 635,422 | -0.16(-1.85%) |
Dec 01, 2015 | 8.890 | 8.972 | 8.530 | 8.820 | 714,565 | -0.05(-0.52%) |
Nov 30, 2015 | 8.925 | 9.053 | 8.727 | 8.867 | 543,477 | +0.00(+0.00%) |
Nov 27, 2015 | 8.978 | 9.117 | 8.855 | 8.867 | 141,089 | -0.11(-1.23%) |
Nov 25, 2015 | 8.826 | 8.978 | 8.978 | 8.978 | 307,997 | +0.07(+0.78%) |
Nov 24, 2015 | 8.850 | 9.001 | 8.768 | 8.908 | 714,223 | +0.08(+0.92%) |
Nov 23, 2015 | 8.908 | 9.082 | 8.786 | 8.826 | 977,531 | -0.10(-1.17%) |
Nov 20, 2015 | 8.995 | 9.111 | 8.873 | 8.931 | 613,907 | -0.01(-0.13%) |
Nov 19, 2015 | 8.704 | 9.076 | 8.617 | 8.943 | 1,371,721 | +0.17(+1.92%) |
Nov 18, 2015 | 8.722 | 8.850 | 8.663 | 8.774 | 677,951 | +0.15(+1.69%) |
Nov 17, 2015 | 8.919 | 8.954 | 8.617 | 8.628 | 413,315 | -0.23(-2.56%) |
Nov 16, 2015 | 8.582 | 8.914 | 8.425 | 8.855 | 949,600 | +0.25(+2.91%) |
Nov 13, 2015 | 8.535 | 8.774 | 8.407 | 8.605 | 598,636 | +0.00(+0.00%) |
Nov 12, 2015 | 8.815 | 9.033 | 8.582 | 8.605 | 477,194 | -0.39(-4.33%) |
Nov 11, 2015 | 9.111 | 9.207 | 8.919 | 8.995 | 416,186 | -0.08(-0.90%) |
Nov 10, 2015 | 9.065 | 9.193 | 8.919 | 9.076 | 619,897 | -0.05(-0.51%) |
Nov 09, 2015 | 9.402 | 9.402 | 8.983 | 9.123 | 511,563 | -0.28(-2.97%) |
Nov 06, 2015 | 9.123 | 9.495 | 9.071 | 9.402 | 868,582 | +0.12(+1.32%) |
Nov 05, 2015 | 8.605 | 9.385 | 8.547 | 9.280 | 1,092,992 | +0.90(+10.76%) |
Nov 04, 2015 | 8.436 | 8.660 | 8.289 | 8.378 | 726,676 | -0.07(-0.82%) |
Nov 03, 2015 | 9.010 | 9.143 | 8.430 | 8.447 | 737,904 | -0.55(-6.13%) |
Nov 02, 2015 | 8.798 | 9.166 | 8.706 | 8.999 | 860,415 | +0.16(+1.75%) |
Oct 30, 2015 | 8.717 | 8.959 | 8.637 | 8.844 | 665,760 | +0.11(+1.25%) |
Oct 29, 2015 | 8.700 | 8.849 | 8.670 | 8.735 | 548,974 | -0.05(-0.59%) |
Oct 28, 2015 | 8.585 | 8.953 | 8.585 | 8.786 | 968,650 | +0.23(+2.69%) |
Oct 27, 2015 | 8.643 | 8.712 | 8.430 | 8.556 | 540,617 | -0.18(-2.10%) |
Oct 26, 2015 | 8.907 | 8.936 | 8.597 | 8.740 | 412,765 | -0.19(-2.12%) |
Oct 23, 2015 | 8.993 | 9.022 | 8.781 | 8.930 | 647,648 | +0.05(+0.52%) |
Oct 22, 2015 | 8.545 | 8.987 | 8.493 | 8.884 | 505,710 | +0.41(+4.88%) |
Oct 21, 2015 | 8.746 | 8.803 | 8.470 | 8.470 | 424,957 | -0.26(-2.96%) |
Oct 20, 2015 | 8.499 | 8.829 | 8.470 | 8.729 | 746,558 | +0.18(+2.15%) |
Oct 19, 2015 | 8.361 | 8.637 | 8.166 | 8.545 | 546,212 | +0.09(+1.02%) |
Oct 16, 2015 | 8.436 | 8.470 | 8.240 | 8.459 | 366,975 | +0.03(+0.41%) |
Oct 15, 2015 | 8.160 | 8.436 | 8.033 | 8.424 | 441,961 | +0.26(+3.24%) |
Oct 14, 2015 | 7.901 | 8.240 | 7.901 | 8.160 | 542,584 | +0.25(+3.20%) |
Oct 13, 2015 | 7.683 | 8.016 | 7.677 | 7.907 | 769,567 | +0.14(+1.85%) |
Oct 12, 2015 | 8.470 | 8.476 | 7.723 | 7.763 | 607,781 | -0.73(-8.59%) |
Oct 09, 2015 | 8.459 | 8.660 | 8.401 | 8.493 | 901,119 | +0.10(+1.16%) |
Oct 08, 2015 | 8.137 | 8.396 | 8.016 | 8.396 | 973,944 | +0.23(+2.81%) |
Oct 07, 2015 | 8.056 | 8.298 | 7.907 | 8.166 | 693,595 | +0.23(+2.90%) |
Oct 06, 2015 | 7.620 | 8.094 | 7.585 | 7.936 | 796,669 | +0.29(+3.76%) |
Oct 05, 2015 | 6.976 | 7.660 | 6.976 | 7.648 | 635,530 | +0.76(+11.01%) |
Oct 02, 2015 | 6.534 | 6.901 | 6.516 | 6.890 | 881,481 | +0.32(+4.81%) |