Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.811 | 8.787 | 8.787 | 8.787 | 2,452,121 | -0.07(-0.74%) |
Dec 30, 2015 | 8.885 | 8.926 | 8.836 | 8.852 | 1,942,468 | -0.04(-0.46%) |
Dec 29, 2015 | 8.860 | 8.942 | 8.836 | 8.893 | 2,263,773 | +0.04(+0.46%) |
Dec 28, 2015 | 8.852 | 8.901 | 8.779 | 8.852 | 2,795,367 | -0.03(-0.37%) |
Dec 24, 2015 | 8.852 | 8.885 | 8.885 | 8.885 | 1,252,412 | +0.01(+0.09%) |
Dec 23, 2015 | 8.754 | 8.893 | 8.730 | 8.877 | 3,592,912 | +0.15(+1.68%) |
Dec 22, 2015 | 8.754 | 8.783 | 8.648 | 8.730 | 2,570,092 | -0.02(-0.23%) |
Dec 21, 2015 | 8.656 | 8.811 | 8.648 | 8.750 | 3,078,283 | +0.12(+1.37%) |
Dec 18, 2015 | 8.599 | 8.673 | 8.493 | 8.632 | 7,233,145 | +0.07(+0.76%) |
Dec 17, 2015 | 8.730 | 8.803 | 8.567 | 8.567 | 4,203,815 | -0.16(-1.82%) |
Dec 16, 2015 | 8.754 | 8.803 | 8.583 | 8.726 | 4,005,681 | +0.08(+0.94%) |
Dec 15, 2015 | 8.689 | 8.815 | 8.628 | 8.644 | 3,560,110 | +0.04(+0.52%) |
Dec 14, 2015 | 8.624 | 8.828 | 8.526 | 8.599 | 6,200,011 | -0.05(-0.57%) |
Dec 11, 2015 | 8.689 | 8.787 | 8.616 | 8.648 | 5,599,776 | -0.09(-1.03%) |
Dec 10, 2015 | 8.681 | 8.795 | 8.403 | 8.738 | 4,146,618 | +0.08(+0.94%) |
Dec 09, 2015 | 8.730 | 8.877 | 8.607 | 8.656 | 6,082,344 | -0.10(-1.12%) |
Dec 08, 2015 | 8.771 | 8.909 | 8.730 | 8.754 | 4,764,089 | -0.04(-0.46%) |
Dec 07, 2015 | 8.681 | 8.868 | 8.640 | 8.795 | 6,507,424 | +0.14(+1.60%) |
Dec 04, 2015 | 8.477 | 8.856 | 8.477 | 8.656 | 6,332,541 | +0.18(+2.12%) |
Dec 03, 2015 | 8.501 | 8.575 | 8.395 | 8.477 | 6,869,128 | -0.02(-0.24%) |
Dec 02, 2015 | 8.428 | 8.558 | 8.428 | 8.497 | 2,565,588 | +0.03(+0.34%) |
Dec 01, 2015 | 8.632 | 8.664 | 8.424 | 8.469 | 3,800,911 | -0.11(-1.24%) |
Nov 30, 2015 | 8.567 | 8.640 | 8.509 | 8.575 | 4,144,435 | +0.02(+0.29%) |
Nov 27, 2015 | 8.558 | 8.640 | 8.509 | 8.550 | 1,881,650 | +0.02(+0.29%) |
Nov 25, 2015 | 8.542 | 8.526 | 8.526 | 8.526 | 3,108,082 | -0.05(-0.57%) |
Nov 24, 2015 | 8.583 | 8.591 | 8.404 | 8.574 | 4,039,429 | -0.01(-0.09%) |
Nov 23, 2015 | 8.574 | 8.607 | 8.372 | 8.583 | 5,011,625 | +0.01(+0.09%) |
Nov 20, 2015 | 8.388 | 8.639 | 8.372 | 8.574 | 8,181,242 | +0.18(+2.13%) |
Nov 19, 2015 | 8.282 | 8.542 | 8.274 | 8.396 | 14,503,312 | +0.37(+4.55%) |
Nov 18, 2015 | 7.723 | 8.055 | 7.658 | 8.031 | 5,630,361 | +0.31(+3.99%) |
Nov 17, 2015 | 7.804 | 7.917 | 7.682 | 7.723 | 4,856,326 | -0.02(-0.21%) |
Nov 16, 2015 | 7.658 | 7.828 | 7.650 | 7.739 | 4,844,103 | +0.09(+1.17%) |
Nov 13, 2015 | 7.901 | 8.023 | 7.577 | 7.650 | 7,092,116 | -0.16(-2.08%) |
Nov 12, 2015 | 7.690 | 7.909 | 7.690 | 7.812 | 5,447,453 | +0.06(+0.84%) |
Nov 11, 2015 | 7.804 | 7.836 | 7.658 | 7.747 | 3,441,966 | -0.02(-0.21%) |
Nov 10, 2015 | 7.577 | 7.763 | 7.528 | 7.763 | 3,681,664 | +0.13(+1.70%) |
Nov 09, 2015 | 7.731 | 7.812 | 7.504 | 7.633 | 3,743,433 | -0.12(-1.57%) |
Nov 06, 2015 | 7.893 | 7.909 | 7.739 | 7.755 | 4,543,607 | -0.12(-1.54%) |
Nov 05, 2015 | 8.023 | 8.031 | 7.771 | 7.877 | 6,607,769 | -0.11(-1.42%) |
Nov 04, 2015 | 7.950 | 8.104 | 7.763 | 7.990 | 11,463,320 | +0.34(+4.45%) |
Nov 03, 2015 | 7.788 | 7.885 | 7.625 | 7.650 | 8,641,984 | -0.24(-3.08%) |
Nov 02, 2015 | 7.682 | 7.934 | 7.522 | 7.893 | 10,915,730 | +0.46(+6.22%) |
Oct 30, 2015 | 7.390 | 7.439 | 7.309 | 7.431 | 4,478,887 | +0.07(+0.99%) |
Oct 29, 2015 | 7.560 | 7.585 | 7.305 | 7.358 | 4,524,051 | -0.20(-2.68%) |
Oct 28, 2015 | 7.293 | 7.569 | 7.277 | 7.560 | 3,863,131 | +0.28(+3.90%) |
Oct 27, 2015 | 7.285 | 7.423 | 7.187 | 7.277 | 4,660,214 | -0.03(-0.44%) |
Oct 26, 2015 | 7.171 | 7.341 | 7.155 | 7.309 | 1,959,295 | +0.13(+1.81%) |
Oct 23, 2015 | 7.090 | 7.187 | 6.952 | 7.179 | 4,045,909 | +0.15(+2.08%) |
Oct 22, 2015 | 7.212 | 7.220 | 6.984 | 7.033 | 4,303,459 | -0.15(-2.14%) |
Oct 21, 2015 | 7.431 | 7.439 | 7.175 | 7.187 | 2,656,509 | -0.24(-3.28%) |
Oct 20, 2015 | 7.544 | 7.585 | 7.423 | 7.431 | 3,626,915 | -0.08(-1.08%) |
Oct 19, 2015 | 7.447 | 7.520 | 7.333 | 7.512 | 4,056,194 | +0.05(+0.65%) |
Oct 16, 2015 | 7.187 | 7.463 | 7.187 | 7.463 | 7,471,892 | +0.27(+3.72%) |
Oct 15, 2015 | 7.260 | 7.285 | 7.066 | 7.195 | 4,208,938 | +0.02(+0.23%) |
Oct 14, 2015 | 7.341 | 7.350 | 7.147 | 7.179 | 6,093,357 | -0.16(-2.21%) |
Oct 13, 2015 | 7.382 | 7.455 | 7.325 | 7.341 | 2,502,078 | -0.08(-1.09%) |
Oct 12, 2015 | 7.520 | 7.536 | 7.382 | 7.423 | 2,216,979 | -0.11(-1.40%) |
Oct 09, 2015 | 7.455 | 7.544 | 7.398 | 7.528 | 3,082,823 | +0.09(+1.20%) |
Oct 08, 2015 | 7.252 | 7.447 | 7.212 | 7.439 | 5,620,865 | +0.24(+3.38%) |
Oct 07, 2015 | 7.009 | 7.195 | 6.952 | 7.195 | 4,396,598 | +0.18(+2.54%) |
Oct 06, 2015 | 7.082 | 7.155 | 6.993 | 7.017 | 3,212,514 | -0.08(-1.14%) |
Oct 05, 2015 | 7.090 | 7.106 | 7.033 | 7.098 | 3,434,773 | +0.03(+0.46%) |
Oct 02, 2015 | 6.887 | 7.066 | 6.838 | 7.066 | 3,706,983 | +0.14(+1.99%) |