Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.365 | 8.353 | 8.353 | 8.353 | 647 | -0.07(-0.78%) |
Dec 30, 2015 | 8.383 | 8.419 | 8.374 | 8.419 | 3,337 | -0.08(-0.92%) |
Dec 29, 2015 | 8.476 | 8.536 | 8.476 | 8.497 | 1,718 | +0.03(+0.41%) |
Dec 28, 2015 | 8.458 | 8.486 | 8.451 | 8.462 | 3,451 | +0.00(+0.01%) |
Dec 24, 2015 | 8.422 | 8.461 | 8.461 | 8.461 | 3,355 | +0.05(+0.57%) |
Dec 23, 2015 | 8.377 | 8.413 | 8.359 | 8.413 | 3,607 | +0.11(+1.29%) |
Dec 22, 2015 | 8.219 | 8.315 | 8.219 | 8.306 | 12,206 | +0.12(+1.42%) |
Dec 21, 2015 | 8.216 | 8.270 | 8.189 | 8.189 | 7,528 | -0.08(-0.97%) |
Dec 17, 2015 | 8.315 | 8.332 | 8.252 | 8.270 | 90 | +0.00(+0.00%) |
Dec 16, 2015 | 8.225 | 8.270 | 8.225 | 8.270 | 3,505 | +0.03(+0.36%) |
Dec 15, 2015 | 8.172 | 8.252 | 8.172 | 8.240 | 13,949 | +0.05(+0.62%) |
Dec 14, 2015 | 8.184 | 8.189 | 8.167 | 8.189 | 3,167 | -0.12(-1.40%) |
Dec 11, 2015 | 8.340 | 8.368 | 8.245 | 8.306 | 5,723 | -0.15(-1.78%) |
Dec 10, 2015 | 8.456 | 8.456 | 8.456 | 8.456 | 1,084 | -0.12(-1.37%) |
Dec 08, 2015 | 8.484 | 8.574 | 8.484 | 8.574 | 139 | -0.01(-0.11%) |
Dec 07, 2015 | 8.610 | 8.632 | 8.583 | 8.583 | 1,885 | -0.19(-2.14%) |
Dec 04, 2015 | 8.699 | 8.770 | 8.699 | 8.770 | 732 | +0.08(+0.87%) |
Dec 02, 2015 | 8.672 | 8.699 | 8.645 | 8.695 | 14 | -0.20(-2.26%) |
Dec 01, 2015 | 8.851 | 8.905 | 8.780 | 8.896 | 1,740 | +0.09(+1.07%) |
Nov 30, 2015 | 8.771 | 8.829 | 8.762 | 8.802 | 1,554 | +0.08(+0.97%) |
Nov 27, 2015 | 8.717 | 8.717 | 8.717 | 8.717 | 224 | -0.04(-0.51%) |
Nov 24, 2015 | 8.762 | 8.762 | 8.762 | 8.762 | 559 | +0.04(+0.51%) |
Nov 23, 2015 | 8.735 | 8.753 | 8.717 | 8.717 | 458 | -0.12(-1.31%) |
Nov 20, 2015 | 8.779 | 8.833 | 8.771 | 8.833 | 1,424 | -0.01(-0.10%) |
Nov 19, 2015 | 8.842 | 8.851 | 8.842 | 8.842 | 16,951 | +0.03(+0.31%) |
Nov 18, 2015 | 8.771 | 8.853 | 8.771 | 8.815 | 17,416 | -0.04(-0.50%) |
Nov 17, 2015 | 8.806 | 8.860 | 8.789 | 8.860 | 2,526 | +0.13(+1.46%) |
Nov 13, 2015 | 8.654 | 8.735 | 8.654 | 8.732 | 96 | +0.08(+0.90%) |
Nov 12, 2015 | 8.636 | 8.681 | 8.636 | 8.654 | 10,582 | -0.09(-1.02%) |
Nov 11, 2015 | 8.717 | 8.753 | 8.717 | 8.744 | 2,242 | -0.04(-0.51%) |
Nov 10, 2015 | 8.788 | 8.788 | 8.771 | 8.788 | 919 | +0.04(+0.40%) |
Nov 09, 2015 | 8.806 | 8.806 | 8.735 | 8.753 | 5,239 | -0.12(-1.30%) |
Nov 06, 2015 | 8.931 | 8.931 | 8.869 | 8.869 | 1,008 | -0.23(-2.55%) |
Nov 03, 2015 | 8.976 | 9.137 | 8.976 | 9.101 | 24 | +0.09(+0.99%) |
Nov 02, 2015 | 8.994 | 9.012 | 8.940 | 9.012 | 4,167 | +0.12(+1.31%) |
Oct 30, 2015 | 8.851 | 8.896 | 8.788 | 8.896 | 2,036 | +0.02(+0.20%) |
Oct 29, 2015 | 8.864 | 8.878 | 8.857 | 8.878 | 3,235 | -0.13(-1.39%) |
Oct 28, 2015 | 9.003 | 9.003 | 9.003 | 9.003 | 1,182 | -0.12(-1.27%) |
Oct 26, 2015 | 9.092 | 9.164 | 9.092 | 9.119 | 101 | +0.01(+0.08%) |
Oct 23, 2015 | 9.112 | 9.112 | 9.112 | 9.112 | 569 | +0.12(+1.32%) |
Oct 22, 2015 | 9.003 | 9.003 | 8.994 | 8.994 | 1,118 | +0.05(+0.60%) |
Oct 21, 2015 | 8.940 | 8.940 | 8.931 | 8.940 | 2,578 | -0.10(-1.09%) |
Oct 20, 2015 | 9.039 | 9.039 | 9.039 | 9.039 | 1,118 | -0.03(-0.30%) |
Oct 16, 2015 | 9.075 | 9.075 | 9.066 | 9.066 | 5 | -0.08(-0.84%) |
Oct 15, 2015 | 9.146 | 9.146 | 9.092 | 9.142 | 1,721 | +0.22(+2.46%) |
Oct 14, 2015 | 8.967 | 8.967 | 8.923 | 8.923 | 15,273 | +0.07(+0.80%) |
Oct 13, 2015 | 8.923 | 8.958 | 8.851 | 8.852 | 4,698 | -0.09(-1.05%) |
Oct 12, 2015 | 9.092 | 9.092 | 8.931 | 8.945 | 1,656 | -0.16(-1.76%) |
Oct 09, 2015 | 9.112 | 9.112 | 9.083 | 9.106 | 952 | +0.14(+1.62%) |
Oct 08, 2015 | 8.961 | 8.961 | 8.961 | 8.961 | 355 | +0.02(+0.23%) |
Oct 07, 2015 | 8.958 | 8.958 | 8.940 | 8.940 | 1,014 | +0.25(+2.87%) |
Oct 05, 2015 | 8.690 | 8.699 | 8.690 | 8.691 | 112 | +0.13(+1.58%) |
Oct 02, 2015 | 8.551 | 8.556 | 8.551 | 8.556 | 2,410 | +0.04(+0.53%) |