Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.310 | 8.244 | 8.244 | 8.244 | 275,328 | -0.05(-0.62%) |
Dec 30, 2015 | 8.244 | 8.441 | 8.230 | 8.295 | 161,741 | -0.03(-0.35%) |
Dec 29, 2015 | 8.186 | 8.346 | 8.106 | 8.325 | 132,357 | +0.17(+2.06%) |
Dec 28, 2015 | 8.055 | 8.186 | 8.048 | 8.157 | 85,879 | +0.05(+0.63%) |
Dec 24, 2015 | 8.128 | 8.106 | 8.106 | 8.106 | 67,494 | -0.11(-1.33%) |
Dec 23, 2015 | 8.208 | 8.325 | 8.062 | 8.215 | 107,478 | +0.04(+0.54%) |
Dec 22, 2015 | 8.069 | 8.215 | 8.018 | 8.172 | 97,421 | +0.12(+1.54%) |
Dec 21, 2015 | 8.026 | 8.084 | 7.982 | 8.048 | 94,154 | +0.06(+0.73%) |
Dec 18, 2015 | 8.135 | 8.157 | 7.967 | 7.989 | 247,113 | -0.19(-2.32%) |
Dec 17, 2015 | 8.230 | 8.405 | 8.157 | 8.179 | 115,089 | -0.08(-0.97%) |
Dec 16, 2015 | 8.179 | 8.295 | 8.179 | 8.259 | 96,335 | +0.08(+0.98%) |
Dec 15, 2015 | 8.252 | 8.354 | 8.157 | 8.179 | 143,752 | -0.02(-0.27%) |
Dec 14, 2015 | 8.069 | 8.237 | 8.069 | 8.201 | 174,578 | +0.17(+2.09%) |
Dec 11, 2015 | 7.931 | 8.142 | 7.931 | 8.033 | 218,398 | -0.02(-0.27%) |
Dec 10, 2015 | 8.106 | 8.203 | 8.055 | 8.055 | 192,223 | -0.07(-0.81%) |
Dec 09, 2015 | 8.011 | 8.223 | 7.989 | 8.120 | 117,274 | +0.11(+1.36%) |
Dec 08, 2015 | 7.967 | 8.135 | 7.953 | 8.011 | 121,228 | +0.01(+0.09%) |
Dec 07, 2015 | 8.135 | 8.135 | 7.836 | 8.004 | 143,716 | -0.11(-1.35%) |
Dec 04, 2015 | 8.128 | 8.346 | 8.062 | 8.113 | 94,313 | -0.07(-0.80%) |
Dec 03, 2015 | 8.172 | 8.325 | 8.150 | 8.179 | 137,835 | -0.03(-0.36%) |
Dec 02, 2015 | 8.361 | 8.376 | 8.179 | 8.208 | 127,583 | -0.17(-2.00%) |
Dec 01, 2015 | 8.281 | 8.441 | 8.259 | 8.376 | 86,955 | +0.10(+1.23%) |
Nov 30, 2015 | 8.325 | 8.354 | 8.150 | 8.274 | 212,154 | -0.05(-0.61%) |
Nov 27, 2015 | 8.179 | 8.332 | 8.142 | 8.325 | 34,950 | +0.12(+1.51%) |
Nov 25, 2015 | 8.128 | 8.201 | 8.201 | 8.201 | 42,389 | +0.05(+0.63%) |
Nov 24, 2015 | 8.208 | 8.208 | 7.982 | 8.150 | 112,290 | -0.11(-1.37%) |
Nov 23, 2015 | 8.082 | 8.270 | 8.018 | 8.263 | 89,620 | +0.16(+1.96%) |
Nov 20, 2015 | 7.945 | 8.147 | 7.945 | 8.104 | 108,703 | +0.21(+2.65%) |
Nov 19, 2015 | 7.852 | 7.924 | 7.823 | 7.895 | 49,682 | +0.03(+0.37%) |
Nov 18, 2015 | 7.888 | 7.888 | 7.722 | 7.866 | 129,403 | -0.03(-0.37%) |
Nov 17, 2015 | 7.823 | 8.010 | 7.823 | 7.895 | 96,187 | +0.05(+0.64%) |
Nov 16, 2015 | 7.866 | 7.937 | 7.816 | 7.844 | 142,843 | -0.08(-1.00%) |
Nov 13, 2015 | 7.967 | 8.097 | 7.896 | 7.924 | 76,266 | -0.12(-1.52%) |
Nov 12, 2015 | 8.075 | 8.104 | 7.946 | 8.046 | 88,337 | -0.08(-0.98%) |
Nov 11, 2015 | 8.183 | 8.183 | 8.104 | 8.126 | 70,229 | -0.05(-0.62%) |
Nov 10, 2015 | 8.068 | 8.198 | 8.068 | 8.176 | 245,631 | +0.09(+1.07%) |
Nov 09, 2015 | 8.183 | 8.205 | 8.025 | 8.090 | 198,207 | -0.04(-0.53%) |
Nov 06, 2015 | 7.981 | 8.147 | 7.924 | 8.133 | 110,348 | +0.05(+0.62%) |
Nov 05, 2015 | 7.967 | 8.090 | 7.967 | 8.082 | 61,201 | +0.08(+0.99%) |
Nov 04, 2015 | 7.938 | 8.032 | 7.902 | 8.003 | 118,116 | +0.06(+0.73%) |
Nov 03, 2015 | 8.090 | 8.154 | 7.390 | 7.945 | 318,503 | -0.27(-3.25%) |
Nov 02, 2015 | 7.917 | 8.234 | 7.830 | 8.212 | 138,008 | +0.32(+4.02%) |
Oct 30, 2015 | 8.090 | 8.090 | 7.844 | 7.895 | 168,086 | -0.18(-2.23%) |
Oct 29, 2015 | 8.032 | 8.104 | 7.909 | 8.075 | 144,584 | +0.03(+0.36%) |
Oct 28, 2015 | 7.844 | 8.054 | 7.765 | 8.046 | 131,072 | +0.22(+2.86%) |
Oct 27, 2015 | 7.931 | 7.931 | 7.801 | 7.823 | 124,157 | -0.22(-2.78%) |
Oct 26, 2015 | 7.967 | 8.054 | 7.917 | 8.046 | 85,796 | +0.04(+0.54%) |
Oct 23, 2015 | 8.104 | 8.111 | 7.881 | 8.003 | 119,960 | -0.05(-0.63%) |
Oct 22, 2015 | 7.895 | 8.140 | 7.873 | 8.054 | 145,480 | +0.20(+2.57%) |
Oct 21, 2015 | 7.844 | 8.039 | 7.758 | 7.852 | 105,277 | +0.04(+0.46%) |
Oct 20, 2015 | 7.780 | 7.888 | 7.765 | 7.816 | 128,962 | +0.01(+0.09%) |
Oct 19, 2015 | 7.657 | 7.866 | 7.657 | 7.808 | 89,384 | +0.10(+1.31%) |
Oct 16, 2015 | 7.758 | 7.772 | 7.643 | 7.707 | 74,086 | -0.02(-0.28%) |
Oct 15, 2015 | 7.491 | 7.744 | 7.473 | 7.729 | 102,914 | +0.28(+3.78%) |
Oct 14, 2015 | 7.614 | 7.621 | 7.441 | 7.448 | 107,008 | -0.19(-2.46%) |
Oct 13, 2015 | 7.816 | 7.823 | 7.635 | 7.635 | 93,173 | -0.22(-2.84%) |
Oct 12, 2015 | 7.772 | 7.902 | 7.758 | 7.859 | 102,433 | +0.07(+0.93%) |
Oct 09, 2015 | 7.873 | 7.895 | 7.765 | 7.787 | 68,873 | -0.10(-1.28%) |
Oct 08, 2015 | 7.765 | 7.924 | 7.751 | 7.888 | 137,200 | +0.09(+1.20%) |
Oct 07, 2015 | 7.527 | 7.794 | 7.527 | 7.794 | 120,236 | +0.27(+3.64%) |
Oct 06, 2015 | 7.484 | 7.599 | 7.441 | 7.520 | 139,956 | +0.03(+0.38%) |
Oct 05, 2015 | 7.419 | 7.664 | 7.373 | 7.491 | 202,846 | +0.14(+1.86%) |
Oct 02, 2015 | 7.333 | 7.405 | 7.253 | 7.354 | 144,259 | -0.01(-0.20%) |