Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.000 | 7.890 | 7.890 | 7.890 | 419,200 | -0.12(-1.50%) |
Dec 30, 2015 | 8.230 | 8.345 | 7.900 | 8.010 | 388,657 | -0.24(-2.91%) |
Dec 29, 2015 | 7.960 | 8.500 | 7.850 | 8.250 | 676,195 | +0.36(+4.56%) |
Dec 28, 2015 | 8.250 | 8.300 | 7.850 | 7.890 | 405,067 | -0.43(-5.17%) |
Dec 24, 2015 | 8.220 | 8.320 | 8.320 | 8.320 | 281,400 | +0.19(+2.34%) |
Dec 23, 2015 | 8.070 | 8.300 | 7.910 | 8.130 | 1,016,133 | +0.14(+1.69%) |
Dec 22, 2015 | 7.710 | 8.010 | 7.660 | 7.995 | 648,944 | +0.29(+3.70%) |
Dec 21, 2015 | 7.630 | 7.950 | 7.450 | 7.710 | 583,182 | +0.12(+1.58%) |
Dec 18, 2015 | 7.700 | 7.845 | 7.370 | 7.590 | 1,074,132 | -0.09(-1.17%) |
Dec 17, 2015 | 7.640 | 8.130 | 7.640 | 7.680 | 747,871 | +0.04(+0.52%) |
Dec 16, 2015 | 7.390 | 7.680 | 7.330 | 7.640 | 900,192 | +0.32(+4.37%) |
Dec 15, 2015 | 7.560 | 7.650 | 7.270 | 7.320 | 972,253 | -0.24(-3.17%) |
Dec 14, 2015 | 7.790 | 7.800 | 7.370 | 7.560 | 822,216 | -0.28(-3.57%) |
Dec 11, 2015 | 8.000 | 8.340 | 7.810 | 7.840 | 1,147,877 | -0.29(-3.63%) |
Dec 10, 2015 | 7.750 | 8.140 | 7.530 | 8.135 | 706,245 | +0.38(+4.83%) |
Dec 09, 2015 | 7.250 | 7.780 | 7.150 | 7.760 | 1,115,413 | +0.50(+6.89%) |
Dec 08, 2015 | 7.060 | 7.320 | 7.000 | 7.260 | 889,676 | +0.12(+1.68%) |
Dec 07, 2015 | 7.780 | 7.885 | 7.060 | 7.140 | 817,325 | -0.71(-9.04%) |
Dec 04, 2015 | 7.950 | 8.500 | 7.560 | 7.850 | 537,144 | -0.11(-1.38%) |
Dec 03, 2015 | 8.600 | 8.770 | 7.930 | 7.960 | 526,094 | -0.72(-8.29%) |
Dec 02, 2015 | 8.200 | 8.880 | 8.110 | 8.680 | 611,489 | +0.43(+5.21%) |
Dec 01, 2015 | 8.450 | 8.850 | 8.210 | 8.250 | 939,365 | -0.22(-2.60%) |
Nov 30, 2015 | 8.070 | 8.500 | 7.990 | 8.470 | 565,376 | +0.38(+4.70%) |
Nov 27, 2015 | 7.960 | 8.120 | 7.845 | 8.090 | 271,082 | +0.10(+1.25%) |
Nov 25, 2015 | 7.690 | 7.990 | 7.990 | 7.990 | 337,700 | +0.33(+4.31%) |
Nov 24, 2015 | 7.330 | 7.680 | 6.980 | 7.660 | 464,942 | +0.27(+3.65%) |
Nov 23, 2015 | 7.340 | 7.560 | 7.200 | 7.390 | 461,115 | +0.10(+1.37%) |
Nov 20, 2015 | 7.480 | 7.600 | 7.290 | 7.290 | 548,390 | -0.14(-1.88%) |
Nov 19, 2015 | 6.870 | 7.460 | 6.760 | 7.430 | 742,380 | +0.49(+7.06%) |
Nov 18, 2015 | 6.920 | 7.060 | 6.665 | 6.940 | 726,103 | -0.01(-0.14%) |
Nov 17, 2015 | 7.570 | 7.600 | 6.910 | 6.950 | 915,451 | -0.62(-8.19%) |
Nov 16, 2015 | 7.940 | 8.015 | 7.565 | 7.570 | 650,502 | -0.37(-4.66%) |
Nov 13, 2015 | 7.640 | 7.990 | 7.470 | 7.940 | 1,172,597 | +0.27(+3.52%) |
Nov 12, 2015 | 7.880 | 7.880 | 7.460 | 7.670 | 925,737 | -0.28(-3.46%) |
Nov 11, 2015 | 7.870 | 8.250 | 7.840 | 7.945 | 833,133 | +0.11(+1.40%) |
Nov 10, 2015 | 8.220 | 8.480 | 7.600 | 7.835 | 1,306,870 | -0.75(-8.79%) |
Nov 09, 2015 | 8.890 | 8.890 | 8.270 | 8.590 | 904,494 | -0.15(-1.72%) |
Nov 06, 2015 | 8.810 | 9.000 | 8.720 | 8.740 | 406,364 | -0.10(-1.13%) |
Nov 05, 2015 | 8.800 | 9.000 | 8.610 | 8.840 | 418,279 | +0.04(+0.45%) |
Nov 04, 2015 | 8.930 | 9.050 | 8.722 | 8.800 | 637,702 | -0.07(-0.79%) |
Nov 03, 2015 | 8.960 | 9.120 | 8.570 | 8.870 | 665,330 | -0.16(-1.77%) |
Nov 02, 2015 | 8.020 | 9.170 | 8.010 | 9.030 | 924,170 | +0.98(+12.17%) |
Oct 30, 2015 | 8.080 | 8.260 | 7.980 | 8.050 | 623,464 | -0.03(-0.37%) |
Oct 29, 2015 | 8.010 | 8.150 | 7.950 | 8.080 | 461,230 | +0.05(+0.62%) |
Oct 28, 2015 | 7.980 | 8.190 | 7.880 | 8.030 | 831,749 | +0.03(+0.37%) |
Oct 27, 2015 | 7.980 | 8.170 | 7.850 | 8.000 | 439,343 | +0.03(+0.38%) |
Oct 26, 2015 | 8.010 | 8.120 | 7.908 | 7.970 | 429,770 | -0.06(-0.75%) |
Oct 23, 2015 | 8.000 | 8.290 | 7.890 | 8.030 | 578,604 | +0.10(+1.26%) |
Oct 22, 2015 | 7.820 | 8.060 | 7.600 | 7.930 | 476,194 | +0.26(+3.39%) |
Oct 21, 2015 | 8.040 | 8.100 | 7.620 | 7.670 | 659,321 | -0.32(-3.94%) |
Oct 20, 2015 | 7.940 | 8.060 | 7.817 | 7.985 | 330,017 | -0.01(-0.19%) |
Oct 19, 2015 | 7.990 | 8.030 | 7.800 | 8.000 | 334,831 | -0.05(-0.62%) |
Oct 16, 2015 | 8.050 | 8.230 | 7.980 | 8.050 | 575,327 | -0.01(-0.12%) |
Oct 15, 2015 | 8.030 | 8.140 | 7.820 | 8.060 | 562,851 | +0.14(+1.77%) |
Oct 14, 2015 | 7.670 | 7.950 | 7.590 | 7.920 | 321,033 | +0.21(+2.72%) |
Oct 13, 2015 | 7.740 | 8.010 | 7.640 | 7.710 | 420,695 | +0.00(+0.00%) |
Oct 12, 2015 | 7.970 | 8.000 | 7.660 | 7.710 | 349,551 | -0.29(-3.63%) |
Oct 09, 2015 | 8.000 | 8.100 | 7.510 | 8.000 | 636,306 | +0.05(+0.63%) |
Oct 08, 2015 | 7.900 | 8.390 | 7.341 | 7.950 | 1,380,660 | +0.13(+1.66%) |
Oct 07, 2015 | 7.480 | 7.900 | 7.350 | 7.820 | 519,345 | +0.37(+4.97%) |
Oct 06, 2015 | 7.460 | 7.700 | 7.360 | 7.450 | 583,328 | -0.10(-1.32%) |
Oct 05, 2015 | 7.260 | 7.690 | 7.260 | 7.550 | 483,774 | +0.25(+3.50%) |
Oct 02, 2015 | 6.590 | 7.300 | 6.050 | 7.295 | 828,431 | +0.52(+7.68%) |