Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.450 | 7.450 | 7.450 | 0 | -0.11(-1.46%) | |
Dec 30, 2015 | 7.570 | 7.650 | 7.530 | 7.560 | 17,247 | +0.01(+0.13%) |
Dec 29, 2015 | 7.350 | 7.580 | 7.270 | 7.550 | 125,627 | +0.11(+1.48%) |
Dec 24, 2015 | 7.440 | 7.440 | 7.440 | 0 | +0.14(+1.92%) | |
Dec 23, 2015 | 7.150 | 7.320 | 7.060 | 7.300 | 28,981 | +0.05(+0.69%) |
Dec 22, 2015 | 7.020 | 7.330 | 7.020 | 7.250 | 57,668 | +0.23(+3.28%) |
Dec 21, 2015 | 7.090 | 7.360 | 6.920 | 7.020 | 179,258 | -0.01(-0.14%) |
Dec 18, 2015 | 7.220 | 7.300 | 7.000 | 7.030 | 152,500 | -0.12(-1.68%) |
Dec 17, 2015 | 7.210 | 7.460 | 7.020 | 7.150 | 131,000 | -0.37(-4.92%) |
Dec 16, 2015 | 7.400 | 7.620 | 7.320 | 7.520 | 57,926 | +0.10(+1.35%) |
Dec 15, 2015 | 7.190 | 7.550 | 7.190 | 7.420 | 137,652 | +0.21(+2.91%) |
Dec 14, 2015 | 7.780 | 7.780 | 6.940 | 7.210 | 106,379 | -0.33(-4.38%) |
Dec 11, 2015 | 7.530 | 7.530 | 7.500 | 7.540 | 16,965 | -0.02(-0.26%) |
Dec 10, 2015 | 7.900 | 7.900 | 7.530 | 7.560 | 183,155 | -0.10(-1.31%) |
Dec 09, 2015 | 7.960 | 7.960 | 7.610 | 7.660 | 53,280 | -0.27(-3.40%) |
Dec 08, 2015 | 8.000 | 8.050 | 7.910 | 7.930 | 72,499 | -0.13(-1.61%) |
Dec 07, 2015 | 8.090 | 8.150 | 8.000 | 8.060 | 49,940 | -0.17(-2.07%) |
Dec 04, 2015 | 8.040 | 8.230 | 8.040 | 8.230 | 47,439 | +0.21(+2.62%) |
Dec 03, 2015 | 8.160 | 8.270 | 7.940 | 8.020 | 34,087 | -0.17(-2.08%) |
Dec 02, 2015 | 8.260 | 8.380 | 8.170 | 8.190 | 32,754 | -0.11(-1.33%) |
Dec 01, 2015 | 8.330 | 8.410 | 8.210 | 8.300 | 47,298 | -0.06(-0.72%) |
Nov 30, 2015 | 8.270 | 8.460 | 8.270 | 8.360 | 55,125 | +0.05(+0.60%) |
Nov 27, 2015 | 8.340 | 8.420 | 8.250 | 8.310 | 20,739 | -0.11(-1.31%) |
Nov 26, 2015 | 8.460 | 8.650 | 8.380 | 8.420 | 25,726 | -0.11(-1.29%) |
Nov 25, 2015 | 8.270 | 8.630 | 8.270 | 8.530 | 57,916 | +0.12(+1.43%) |
Nov 24, 2015 | 8.350 | 8.550 | 8.170 | 8.410 | 42,586 | -0.07(-0.83%) |
Nov 23, 2015 | 8.630 | 8.480 | 55,490 | +0.00(+0.00%) | ||
Nov 20, 2015 | 8.670 | 8.700 | 8.460 | 8.480 | 84,772 | -0.16(-1.85%) |
Nov 19, 2015 | 8.640 | 8.700 | 8.600 | 8.640 | 33,444 | -0.01(-0.12%) |
Nov 18, 2015 | 8.600 | 8.710 | 8.480 | 8.650 | 124,875 | +0.02(+0.23%) |
Nov 17, 2015 | 8.560 | 8.850 | 8.500 | 8.630 | 94,830 | +0.11(+1.29%) |
Nov 16, 2015 | 8.020 | 8.530 | 8.020 | 8.520 | 110,243 | +0.47(+5.84%) |
Nov 13, 2015 | 8.070 | 8.100 | 7.990 | 8.050 | 51,176 | -0.04(-0.49%) |
Nov 12, 2015 | 8.130 | 8.220 | 7.980 | 8.090 | 0 | -0.06(-0.74%) |
Nov 11, 2015 | 8.440 | 8.560 | 8.130 | 8.150 | 136,646 | -0.44(-5.12%) |
Nov 10, 2015 | 8.610 | 8.630 | 8.490 | 8.590 | 49,445 | -0.10(-1.15%) |
Nov 09, 2015 | 8.520 | 8.700 | 8.470 | 8.690 | 97,750 | +0.19(+2.24%) |
Nov 06, 2015 | 8.510 | 8.530 | 8.330 | 8.500 | 66,554 | -0.04(-0.47%) |
Nov 05, 2015 | 8.610 | 8.700 | 8.540 | 8.540 | 111,155 | -0.11(-1.27%) |
Nov 04, 2015 | 8.690 | 8.720 | 8.540 | 8.650 | 93,430 | -0.07(-0.80%) |
Nov 03, 2015 | 8.620 | 8.860 | 8.620 | 8.720 | 122,881 | +0.07(+0.81%) |
Nov 02, 2015 | 8.610 | 8.700 | 8.600 | 8.650 | 113,260 | +0.02(+0.23%) |
Oct 30, 2015 | 8.590 | 8.650 | 8.370 | 8.630 | 87,361 | +0.13(+1.53%) |
Oct 29, 2015 | 8.310 | 8.640 | 8.310 | 8.500 | 127,425 | +0.17(+2.04%) |
Oct 28, 2015 | 8.230 | 8.360 | 8.010 | 8.330 | 219,746 | +0.13(+1.59%) |
Oct 27, 2015 | 8.160 | 8.250 | 8.150 | 8.200 | 84,104 | +0.03(+0.37%) |
Oct 26, 2015 | 8.160 | 8.250 | 8.080 | 8.170 | 175,599 | +0.17(+2.12%) |
Oct 23, 2015 | 7.960 | 8.050 | 7.880 | 8.000 | 117,112 | +0.15(+1.91%) |
Oct 22, 2015 | 7.720 | 7.940 | 7.580 | 7.850 | 249,787 | +0.16(+2.08%) |
Oct 21, 2015 | 7.300 | 7.840 | 7.220 | 7.690 | 336,925 | +0.30(+4.06%) |
Oct 20, 2015 | 7.350 | 7.500 | 7.340 | 7.390 | 126,549 | -0.01(-0.14%) |
Oct 19, 2015 | 7.420 | 7.500 | 7.360 | 7.400 | 84,402 | -0.12(-1.60%) |
Oct 16, 2015 | 7.590 | 7.600 | 7.400 | 7.520 | 167,461 | -0.03(-0.40%) |
Oct 15, 2015 | 7.650 | 7.650 | 7.510 | 7.550 | 52,514 | -0.06(-0.79%) |
Oct 14, 2015 | 7.600 | 7.640 | 7.540 | 7.610 | 170,400 | +0.00(+0.00%) |
Oct 13, 2015 | 7.590 | 7.680 | 7.580 | 7.610 | 126,827 | -0.03(-0.39%) |
Oct 09, 2015 | 7.640 | 7.640 | 7.640 | 0 | +0.12(+1.60%) | |
Oct 08, 2015 | 7.530 | 7.560 | 7.500 | 7.520 | 87,549 | -0.01(-0.13%) |
Oct 07, 2015 | 7.500 | 7.640 | 7.490 | 7.530 | 160,774 | +0.06(+0.80%) |
Oct 06, 2015 | 7.700 | 7.700 | 7.440 | 7.470 | 425,887 | -0.21(-2.73%) |
Oct 05, 2015 | 7.660 | 7.740 | 7.460 | 7.680 | 481,977 | -0.17(-2.17%) |
Oct 02, 2015 | 8.000 | 7.780 | 7.850 | 211,309 | -0.15(-1.88%) |