Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.098 | 9.118 | 9.118 | 9.118 | 41,261 | +0.04(+0.44%) |
Dec 30, 2015 | 9.005 | 9.078 | 8.998 | 9.078 | 44,533 | +0.08(+0.89%) |
Dec 29, 2015 | 8.932 | 9.025 | 8.932 | 8.998 | 71,196 | +0.05(+0.59%) |
Dec 28, 2015 | 8.945 | 8.965 | 8.912 | 8.945 | 42,093 | +0.03(+0.37%) |
Dec 24, 2015 | 8.872 | 8.912 | 8.912 | 8.912 | 45,176 | +0.05(+0.52%) |
Dec 23, 2015 | 8.938 | 8.945 | 8.845 | 8.865 | 85,088 | -0.03(-0.30%) |
Dec 22, 2015 | 8.918 | 8.918 | 8.859 | 8.892 | 66,950 | -0.01(-0.07%) |
Dec 21, 2015 | 8.885 | 8.918 | 8.859 | 8.898 | 82,416 | +0.05(+0.53%) |
Dec 18, 2015 | 8.839 | 8.879 | 8.812 | 8.852 | 101,940 | +0.03(+0.38%) |
Dec 17, 2015 | 8.779 | 8.832 | 8.772 | 8.819 | 123,461 | +0.05(+0.61%) |
Dec 16, 2015 | 8.719 | 8.766 | 8.679 | 8.766 | 100,424 | +0.07(+0.76%) |
Dec 15, 2015 | 8.666 | 8.732 | 8.666 | 8.699 | 115,793 | +0.03(+0.31%) |
Dec 14, 2015 | 8.779 | 8.779 | 8.673 | 8.673 | 87,649 | -0.11(-1.21%) |
Dec 11, 2015 | 8.819 | 8.832 | 8.758 | 8.779 | 103,890 | -0.03(-0.30%) |
Dec 10, 2015 | 8.825 | 8.859 | 8.799 | 8.805 | 56,018 | -0.02(-0.23%) |
Dec 09, 2015 | 9.025 | 9.025 | 8.825 | 8.825 | 101,261 | -0.15(-1.70%) |
Dec 08, 2015 | 8.852 | 8.984 | 8.809 | 8.978 | 83,593 | +0.15(+1.65%) |
Dec 07, 2015 | 8.859 | 8.872 | 8.773 | 8.832 | 65,045 | +0.00(+0.00%) |
Dec 04, 2015 | 8.733 | 8.832 | 8.727 | 8.832 | 52,589 | +0.12(+1.34%) |
Dec 03, 2015 | 8.845 | 8.845 | 8.713 | 8.715 | 105,223 | -0.16(-1.84%) |
Dec 02, 2015 | 8.912 | 8.925 | 8.852 | 8.878 | 58,950 | -0.01(-0.07%) |
Dec 01, 2015 | 8.878 | 8.918 | 8.832 | 8.885 | 57,524 | +0.04(+0.45%) |
Nov 30, 2015 | 8.806 | 8.858 | 8.786 | 8.845 | 72,500 | +0.04(+0.45%) |
Nov 27, 2015 | 8.799 | 8.812 | 8.777 | 8.806 | 11,727 | +0.05(+0.53%) |
Nov 25, 2015 | 8.733 | 8.760 | 8.760 | 8.760 | 59,793 | +0.04(+0.45%) |
Nov 24, 2015 | 8.707 | 8.720 | 8.667 | 8.720 | 34,501 | +0.08(+0.92%) |
Nov 23, 2015 | 8.766 | 8.787 | 8.641 | 8.641 | 87,060 | -0.13(-1.43%) |
Nov 20, 2015 | 8.733 | 8.766 | 8.713 | 8.766 | 100,232 | +0.03(+0.38%) |
Nov 19, 2015 | 8.707 | 8.733 | 8.667 | 8.733 | 83,010 | +0.05(+0.61%) |
Nov 18, 2015 | 8.687 | 8.707 | 8.660 | 8.680 | 66,395 | +0.03(+0.31%) |
Nov 17, 2015 | 8.634 | 8.674 | 8.621 | 8.654 | 70,184 | +0.05(+0.52%) |
Nov 16, 2015 | 8.634 | 8.654 | 8.601 | 8.609 | 62,001 | +0.02(+0.24%) |
Nov 13, 2015 | 8.449 | 8.674 | 8.449 | 8.588 | 158,143 | +0.18(+2.12%) |
Nov 12, 2015 | 8.482 | 8.502 | 8.403 | 8.409 | 102,498 | -0.05(-0.55%) |
Nov 11, 2015 | 8.502 | 8.502 | 8.449 | 8.456 | 31,035 | -0.02(-0.23%) |
Nov 10, 2015 | 8.476 | 8.509 | 8.456 | 8.476 | 116,222 | -0.01(-0.07%) |
Nov 09, 2015 | 8.468 | 8.482 | 8.422 | 8.482 | 75,561 | -0.01(-0.15%) |
Nov 06, 2015 | 8.508 | 8.508 | 8.449 | 8.495 | 72,241 | -0.05(-0.54%) |
Nov 05, 2015 | 8.574 | 8.574 | 8.521 | 8.541 | 76,903 | -0.02(-0.23%) |
Nov 04, 2015 | 8.541 | 8.587 | 8.534 | 8.560 | 118,074 | -0.04(-0.46%) |
Nov 03, 2015 | 8.639 | 8.652 | 8.574 | 8.600 | 91,538 | -0.01(-0.15%) |
Nov 02, 2015 | 8.541 | 8.620 | 8.528 | 8.613 | 74,153 | +0.08(+0.92%) |
Oct 30, 2015 | 8.514 | 8.534 | 8.482 | 8.534 | 77,363 | +0.02(+0.23%) |
Oct 29, 2015 | 8.495 | 8.514 | 8.462 | 8.514 | 67,580 | +0.06(+0.70%) |
Oct 28, 2015 | 8.488 | 8.508 | 8.455 | 8.455 | 69,401 | -0.05(-0.62%) |
Oct 27, 2015 | 8.488 | 8.508 | 8.475 | 8.508 | 73,923 | +0.03(+0.39%) |
Oct 26, 2015 | 8.475 | 8.496 | 8.475 | 8.475 | 27,459 | -0.03(-0.31%) |
Oct 23, 2015 | 8.514 | 8.514 | 8.488 | 8.501 | 42,413 | +0.00(+0.00%) |
Oct 22, 2015 | 8.495 | 8.521 | 8.455 | 8.501 | 79,319 | +0.01(+0.08%) |
Oct 21, 2015 | 8.475 | 8.508 | 8.466 | 8.495 | 70,917 | +0.02(+0.26%) |
Oct 20, 2015 | 8.422 | 8.472 | 8.422 | 8.472 | 78,498 | +0.06(+0.67%) |
Oct 19, 2015 | 8.449 | 8.482 | 8.416 | 8.416 | 63,673 | -0.05(-0.62%) |
Oct 16, 2015 | 8.482 | 8.482 | 8.416 | 8.468 | 113,748 | +0.01(+0.08%) |
Oct 15, 2015 | 8.462 | 8.462 | 8.429 | 8.462 | 34,441 | +0.02(+0.23%) |
Oct 14, 2015 | 8.436 | 8.462 | 8.436 | 8.442 | 44,477 | +0.02(+0.23%) |
Oct 13, 2015 | 8.449 | 8.455 | 8.412 | 8.422 | 58,174 | -0.01(-0.16%) |
Oct 12, 2015 | 8.429 | 8.455 | 8.416 | 8.436 | 64,043 | +0.00(+0.00%) |
Oct 09, 2015 | 8.409 | 8.462 | 8.409 | 8.436 | 43,181 | +0.01(+0.16%) |
Oct 08, 2015 | 8.468 | 8.468 | 8.422 | 8.422 | 28,679 | -0.01(-0.07%) |
Oct 07, 2015 | 8.422 | 8.435 | 8.415 | 8.428 | 62,693 | +0.03(+0.31%) |
Oct 06, 2015 | 8.415 | 8.494 | 8.402 | 8.402 | 399,476 | +0.01(+0.16%) |
Oct 05, 2015 | 8.370 | 8.474 | 8.370 | 8.389 | 158,404 | +0.03(+0.31%) |
Oct 02, 2015 | 8.494 | 8.507 | 8.317 | 8.363 | 255,804 | -0.18(-2.07%) |