Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.817 | 7.589 | 7.589 | 7.589 | 166,908 | -0.28(-3.61%) |
Dec 30, 2015 | 8.202 | 8.322 | 7.845 | 7.873 | 151,147 | -0.37(-4.46%) |
Dec 29, 2015 | 8.180 | 8.336 | 8.096 | 8.241 | 114,614 | +0.06(+0.75%) |
Dec 28, 2015 | 8.124 | 8.213 | 7.985 | 8.180 | 100,963 | -0.01(-0.07%) |
Dec 24, 2015 | 7.990 | 8.185 | 8.185 | 8.185 | 47,918 | +0.23(+2.94%) |
Dec 23, 2015 | 7.834 | 8.174 | 7.829 | 7.951 | 136,337 | +0.17(+2.15%) |
Dec 22, 2015 | 7.589 | 7.862 | 7.505 | 7.784 | 168,728 | +0.18(+2.42%) |
Dec 21, 2015 | 7.572 | 8.096 | 7.411 | 7.600 | 152,268 | +0.11(+1.49%) |
Dec 18, 2015 | 7.517 | 7.817 | 7.466 | 7.489 | 474,289 | -0.07(-0.88%) |
Dec 17, 2015 | 7.951 | 7.951 | 7.539 | 7.556 | 135,328 | -0.41(-5.17%) |
Dec 16, 2015 | 8.068 | 8.118 | 7.790 | 7.968 | 116,152 | -0.02(-0.21%) |
Dec 15, 2015 | 7.979 | 8.034 | 7.846 | 7.985 | 101,557 | +0.11(+1.33%) |
Dec 14, 2015 | 7.929 | 8.007 | 7.763 | 7.880 | 157,711 | -0.01(-0.07%) |
Dec 11, 2015 | 7.907 | 8.068 | 7.846 | 7.885 | 133,761 | -0.21(-2.60%) |
Dec 10, 2015 | 8.045 | 8.294 | 7.985 | 8.095 | 320,209 | +0.04(+0.48%) |
Dec 09, 2015 | 8.007 | 8.289 | 7.968 | 8.056 | 114,267 | +0.03(+0.41%) |
Dec 08, 2015 | 8.305 | 8.316 | 7.990 | 8.023 | 174,940 | -0.36(-4.35%) |
Dec 07, 2015 | 8.549 | 8.604 | 8.344 | 8.388 | 171,312 | -0.18(-2.13%) |
Dec 04, 2015 | 8.510 | 8.629 | 8.449 | 8.571 | 153,170 | +0.12(+1.44%) |
Dec 03, 2015 | 8.526 | 8.654 | 8.355 | 8.449 | 177,515 | -0.04(-0.46%) |
Dec 02, 2015 | 8.499 | 8.632 | 8.460 | 8.488 | 107,802 | -0.04(-0.45%) |
Dec 01, 2015 | 8.737 | 8.742 | 8.405 | 8.526 | 162,809 | -0.19(-2.16%) |
Nov 30, 2015 | 8.549 | 8.764 | 8.435 | 8.714 | 131,005 | +0.20(+2.40%) |
Nov 27, 2015 | 8.333 | 8.598 | 8.229 | 8.510 | 57,614 | +0.16(+1.92%) |
Nov 25, 2015 | 8.316 | 8.350 | 8.350 | 8.350 | 149,562 | +0.06(+0.67%) |
Nov 24, 2015 | 8.123 | 8.311 | 7.907 | 8.294 | 139,150 | +0.12(+1.49%) |
Nov 23, 2015 | 8.250 | 8.361 | 8.079 | 8.173 | 100,535 | -0.07(-0.81%) |
Nov 20, 2015 | 8.383 | 8.593 | 8.178 | 8.239 | 137,711 | -0.08(-1.00%) |
Nov 19, 2015 | 8.167 | 8.361 | 8.112 | 8.322 | 95,976 | +0.13(+1.62%) |
Nov 18, 2015 | 8.195 | 8.267 | 8.079 | 8.189 | 162,796 | +0.03(+0.34%) |
Nov 17, 2015 | 8.156 | 8.211 | 7.979 | 8.162 | 107,713 | +0.03(+0.41%) |
Nov 16, 2015 | 8.079 | 8.189 | 7.963 | 8.128 | 99,436 | +0.06(+0.75%) |
Nov 13, 2015 | 7.857 | 8.173 | 7.846 | 8.068 | 134,444 | +0.13(+1.67%) |
Nov 12, 2015 | 7.924 | 8.001 | 7.824 | 7.935 | 174,085 | -0.04(-0.49%) |
Nov 11, 2015 | 8.405 | 8.416 | 7.819 | 7.973 | 218,606 | -0.47(-5.57%) |
Nov 10, 2015 | 8.842 | 8.919 | 8.338 | 8.444 | 228,616 | -0.50(-5.57%) |
Nov 09, 2015 | 8.781 | 9.455 | 8.615 | 8.941 | 249,544 | +0.33(+3.85%) |
Nov 06, 2015 | 8.438 | 8.670 | 8.217 | 8.609 | 141,308 | +0.09(+1.04%) |
Nov 05, 2015 | 8.399 | 8.532 | 8.195 | 8.521 | 114,866 | +0.13(+1.52%) |
Nov 04, 2015 | 8.344 | 8.405 | 8.195 | 8.394 | 106,371 | +0.04(+0.53%) |
Nov 03, 2015 | 8.145 | 8.510 | 8.123 | 8.350 | 166,496 | +0.24(+2.93%) |
Nov 02, 2015 | 7.852 | 8.156 | 7.586 | 8.112 | 197,575 | +0.23(+2.88%) |
Oct 30, 2015 | 8.068 | 8.150 | 7.791 | 7.885 | 147,569 | -0.19(-2.40%) |
Oct 29, 2015 | 8.051 | 8.244 | 8.029 | 8.079 | 242,941 | -0.08(-1.02%) |
Oct 28, 2015 | 7.913 | 8.316 | 7.802 | 8.162 | 154,327 | +0.33(+4.16%) |
Oct 27, 2015 | 7.990 | 7.990 | 7.665 | 7.835 | 124,245 | -0.22(-2.68%) |
Oct 26, 2015 | 8.255 | 8.283 | 7.946 | 8.051 | 109,683 | -0.19(-2.35%) |
Oct 23, 2015 | 8.222 | 8.355 | 8.112 | 8.244 | 109,867 | +0.06(+0.74%) |
Oct 22, 2015 | 8.001 | 8.289 | 8.001 | 8.184 | 104,474 | +0.21(+2.64%) |
Oct 21, 2015 | 8.189 | 8.189 | 7.940 | 7.973 | 71,149 | -0.18(-2.17%) |
Oct 20, 2015 | 8.040 | 8.222 | 7.979 | 8.150 | 90,656 | +0.08(+0.96%) |
Oct 19, 2015 | 8.101 | 8.278 | 8.012 | 8.073 | 66,943 | -0.09(-1.15%) |
Oct 16, 2015 | 8.316 | 8.316 | 7.979 | 8.167 | 157,447 | -0.10(-1.20%) |
Oct 15, 2015 | 8.278 | 8.322 | 7.957 | 8.267 | 219,995 | -0.01(-0.13%) |
Oct 14, 2015 | 8.162 | 8.383 | 8.073 | 8.278 | 164,102 | +0.13(+1.63%) |
Oct 13, 2015 | 8.106 | 8.250 | 8.029 | 8.145 | 139,940 | +0.01(+0.07%) |
Oct 12, 2015 | 8.383 | 8.383 | 8.112 | 8.139 | 93,450 | -0.26(-3.09%) |
Oct 09, 2015 | 8.654 | 8.759 | 8.399 | 8.399 | 204,252 | -0.25(-2.94%) |
Oct 08, 2015 | 8.377 | 8.720 | 8.377 | 8.654 | 172,009 | +0.23(+2.76%) |
Oct 07, 2015 | 8.278 | 8.825 | 8.195 | 8.421 | 658,729 | +0.23(+2.77%) |
Oct 06, 2015 | 8.211 | 8.432 | 8.073 | 8.195 | 165,529 | +0.01(+0.07%) |
Oct 05, 2015 | 7.874 | 8.327 | 7.846 | 8.189 | 205,723 | +0.39(+5.04%) |
Oct 02, 2015 | 7.144 | 7.802 | 7.122 | 7.797 | 289,805 | +0.56(+7.72%) |