Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.517 | 8.472 | 8.472 | 8.472 | 291,464 | -0.01(-0.08%) |
Dec 30, 2015 | 8.427 | 8.485 | 8.402 | 8.479 | 385,138 | +0.05(+0.61%) |
Dec 29, 2015 | 8.440 | 8.479 | 8.427 | 8.427 | 258,565 | -0.02(-0.23%) |
Dec 28, 2015 | 8.389 | 8.466 | 8.389 | 8.447 | 281,585 | +0.05(+0.54%) |
Dec 24, 2015 | 8.408 | 8.402 | 8.402 | 8.402 | 179,386 | +0.01(+0.15%) |
Dec 23, 2015 | 8.389 | 8.421 | 8.377 | 8.389 | 316,682 | +0.01(+0.08%) |
Dec 22, 2015 | 8.382 | 8.395 | 8.350 | 8.382 | 423,499 | +0.01(+0.15%) |
Dec 21, 2015 | 8.369 | 8.389 | 8.311 | 8.369 | 411,564 | +0.05(+0.54%) |
Dec 18, 2015 | 8.273 | 8.344 | 8.273 | 8.324 | 657,213 | +0.04(+0.47%) |
Dec 17, 2015 | 8.247 | 8.292 | 8.241 | 8.286 | 456,802 | +0.05(+0.62%) |
Dec 16, 2015 | 8.183 | 8.247 | 8.176 | 8.234 | 233,491 | +0.01(+0.16%) |
Dec 15, 2015 | 8.209 | 8.234 | 8.170 | 8.221 | 209,423 | +0.03(+0.39%) |
Dec 14, 2015 | 8.260 | 8.270 | 8.151 | 8.189 | 319,157 | -0.07(-0.86%) |
Dec 11, 2015 | 8.260 | 8.292 | 8.254 | 8.260 | 228,884 | -0.01(-0.08%) |
Dec 10, 2015 | 8.247 | 8.266 | 8.234 | 8.266 | 552,229 | +0.03(+0.31%) |
Dec 09, 2015 | 8.266 | 8.266 | 8.221 | 8.241 | 226,488 | +0.00(+0.03%) |
Dec 08, 2015 | 8.187 | 8.245 | 8.187 | 8.239 | 410,102 | +0.04(+0.55%) |
Dec 07, 2015 | 8.226 | 8.226 | 8.187 | 8.194 | 192,693 | -0.03(-0.31%) |
Dec 04, 2015 | 8.168 | 8.232 | 8.168 | 8.219 | 494,910 | +0.03(+0.39%) |
Dec 03, 2015 | 8.213 | 8.226 | 8.155 | 8.187 | 379,707 | -0.06(-0.70%) |
Dec 02, 2015 | 8.245 | 8.245 | 8.226 | 8.245 | 283,373 | +0.01(+0.16%) |
Dec 01, 2015 | 8.213 | 8.239 | 8.212 | 8.232 | 254,216 | +0.04(+0.47%) |
Nov 30, 2015 | 8.200 | 8.219 | 8.186 | 8.194 | 251,546 | +0.02(+0.23%) |
Nov 27, 2015 | 8.181 | 8.200 | 8.175 | 8.175 | 44,487 | +0.00(+0.00%) |
Nov 25, 2015 | 8.162 | 8.175 | 8.175 | 8.175 | 186,823 | +0.00(+0.00%) |
Nov 24, 2015 | 8.155 | 8.187 | 8.143 | 8.175 | 251,149 | +0.03(+0.39%) |
Nov 23, 2015 | 8.130 | 8.162 | 8.130 | 8.143 | 470,043 | +0.00(+0.00%) |
Nov 20, 2015 | 8.149 | 8.181 | 8.136 | 8.143 | 193,378 | +0.01(+0.16%) |
Nov 19, 2015 | 8.104 | 8.162 | 8.104 | 8.130 | 220,190 | +0.03(+0.32%) |
Nov 18, 2015 | 8.123 | 8.143 | 8.091 | 8.104 | 208,417 | +0.00(+0.00%) |
Nov 17, 2015 | 8.104 | 8.130 | 8.104 | 8.104 | 188,713 | -0.01(-0.16%) |
Nov 16, 2015 | 8.136 | 8.149 | 8.111 | 8.117 | 164,571 | -0.01(-0.08%) |
Nov 13, 2015 | 8.098 | 8.155 | 8.072 | 8.123 | 221,608 | +0.05(+0.63%) |
Nov 12, 2015 | 8.079 | 8.091 | 8.047 | 8.072 | 226,379 | +0.01(+0.17%) |
Nov 11, 2015 | 8.078 | 8.084 | 8.046 | 8.059 | 243,515 | +0.00(+0.00%) |
Nov 10, 2015 | 8.053 | 8.097 | 8.046 | 8.059 | 243,265 | +0.00(+0.00%) |
Nov 09, 2015 | 8.059 | 8.072 | 8.008 | 8.059 | 369,176 | -0.03(-0.39%) |
Nov 06, 2015 | 8.116 | 8.129 | 8.078 | 8.091 | 344,113 | -0.06(-0.70%) |
Nov 05, 2015 | 8.173 | 8.186 | 8.135 | 8.148 | 184,245 | -0.02(-0.23%) |
Nov 04, 2015 | 8.167 | 8.192 | 8.165 | 8.167 | 253,509 | -0.01(-0.16%) |
Nov 03, 2015 | 8.218 | 8.237 | 8.180 | 8.180 | 269,305 | -0.04(-0.46%) |
Nov 02, 2015 | 8.180 | 8.218 | 8.173 | 8.218 | 256,169 | +0.03(+0.39%) |
Oct 30, 2015 | 8.186 | 8.192 | 8.161 | 8.186 | 300,090 | +0.02(+0.23%) |
Oct 29, 2015 | 8.173 | 8.192 | 8.161 | 8.167 | 384,439 | +0.01(+0.08%) |
Oct 28, 2015 | 8.167 | 8.180 | 8.148 | 8.161 | 328,396 | +0.01(+0.16%) |
Oct 27, 2015 | 8.167 | 8.173 | 8.142 | 8.148 | 243,606 | -0.01(-0.08%) |
Oct 26, 2015 | 8.186 | 8.186 | 8.142 | 8.154 | 520,999 | -0.01(-0.16%) |
Oct 23, 2015 | 8.148 | 8.180 | 8.148 | 8.167 | 264,559 | +0.03(+0.31%) |
Oct 22, 2015 | 8.142 | 8.167 | 8.135 | 8.142 | 318,417 | +0.01(+0.08%) |
Oct 21, 2015 | 8.110 | 8.148 | 8.110 | 8.135 | 264,361 | +0.01(+0.16%) |
Oct 20, 2015 | 8.097 | 8.122 | 8.097 | 8.122 | 231,574 | +0.03(+0.31%) |
Oct 19, 2015 | 8.072 | 8.100 | 8.072 | 8.097 | 338,406 | +0.02(+0.24%) |
Oct 16, 2015 | 8.078 | 8.084 | 8.071 | 8.078 | 197,286 | +0.01(+0.16%) |
Oct 15, 2015 | 8.059 | 8.091 | 8.053 | 8.065 | 277,793 | +0.00(+0.00%) |
Oct 14, 2015 | 8.046 | 8.084 | 8.033 | 8.065 | 236,528 | +0.03(+0.32%) |
Oct 13, 2015 | 8.002 | 8.040 | 8.002 | 8.040 | 368,298 | +0.03(+0.33%) |
Oct 12, 2015 | 8.001 | 8.014 | 7.988 | 8.014 | 170,452 | +0.03(+0.32%) |
Oct 09, 2015 | 7.982 | 7.995 | 7.963 | 7.988 | 373,608 | +0.02(+0.24%) |
Oct 08, 2015 | 7.963 | 7.995 | 7.963 | 7.969 | 342,493 | +0.01(+0.08%) |
Oct 07, 2015 | 7.969 | 7.969 | 7.950 | 7.963 | 196,501 | +0.00(+0.00%) |
Oct 06, 2015 | 7.963 | 7.969 | 7.946 | 7.963 | 195,037 | +0.01(+0.08%) |
Oct 05, 2015 | 7.963 | 7.969 | 7.931 | 7.957 | 209,744 | +0.00(+0.00%) |
Oct 02, 2015 | 7.957 | 7.969 | 7.950 | 7.957 | 349,367 | +0.00(+0.00%) |