Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.963 | 8.430 | 8.430 | 8.430 | 156,649 | +0.21(+2.50%) |
Dec 30, 2015 | 8.189 | 8.274 | 8.119 | 8.224 | 111,653 | -0.01(-0.12%) |
Dec 29, 2015 | 8.495 | 8.581 | 8.234 | 8.234 | 190,983 | -0.18(-2.15%) |
Dec 28, 2015 | 8.485 | 8.490 | 8.375 | 8.415 | 100,441 | -0.17(-1.93%) |
Dec 24, 2015 | 8.571 | 8.581 | 8.581 | 8.581 | 55,932 | +0.01(+0.12%) |
Dec 23, 2015 | 8.295 | 8.651 | 8.274 | 8.571 | 97,363 | +0.38(+4.60%) |
Dec 22, 2015 | 7.973 | 8.315 | 7.968 | 8.194 | 156,715 | +0.19(+2.43%) |
Dec 21, 2015 | 7.915 | 8.019 | 7.785 | 7.999 | 99,274 | -0.01(-0.12%) |
Dec 18, 2015 | 7.955 | 8.059 | 7.930 | 8.009 | 97,361 | +0.02(+0.25%) |
Dec 17, 2015 | 7.969 | 8.054 | 7.765 | 7.989 | 164,523 | -0.04(-0.50%) |
Dec 16, 2015 | 7.770 | 8.064 | 7.706 | 8.029 | 157,928 | +0.28(+3.67%) |
Dec 15, 2015 | 7.626 | 7.745 | 7.596 | 7.745 | 129,176 | +0.19(+2.50%) |
Dec 14, 2015 | 7.691 | 7.691 | 7.412 | 7.556 | 112,812 | -0.16(-2.07%) |
Dec 11, 2015 | 7.945 | 7.979 | 7.621 | 7.715 | 193,863 | -0.28(-3.55%) |
Dec 10, 2015 | 7.935 | 8.174 | 7.935 | 7.999 | 76,877 | +0.02(+0.31%) |
Dec 09, 2015 | 8.009 | 8.199 | 7.855 | 7.974 | 151,865 | +0.09(+1.13%) |
Dec 08, 2015 | 7.616 | 7.999 | 7.521 | 7.886 | 130,278 | +0.13(+1.68%) |
Dec 07, 2015 | 8.004 | 8.019 | 7.571 | 7.755 | 344,875 | -0.45(-5.52%) |
Dec 04, 2015 | 8.627 | 8.712 | 8.149 | 8.209 | 317,151 | -0.47(-5.45%) |
Dec 03, 2015 | 8.951 | 8.996 | 8.672 | 8.682 | 76,696 | -0.29(-3.27%) |
Dec 02, 2015 | 9.120 | 9.160 | 8.866 | 8.976 | 80,719 | -0.18(-1.96%) |
Dec 01, 2015 | 9.160 | 9.250 | 9.145 | 9.155 | 80,575 | -0.07(-0.76%) |
Nov 30, 2015 | 9.125 | 9.314 | 9.015 | 9.225 | 137,677 | +0.17(+1.93%) |
Nov 27, 2015 | 8.971 | 9.085 | 8.971 | 9.050 | 19,116 | +0.03(+0.33%) |
Nov 25, 2015 | 9.085 | 9.020 | 9.020 | 9.020 | 70,067 | -0.06(-0.71%) |
Nov 24, 2015 | 9.085 | 9.185 | 9.065 | 9.085 | 56,772 | +0.07(+0.77%) |
Nov 23, 2015 | 9.035 | 9.190 | 8.981 | 9.015 | 64,791 | -0.03(-0.32%) |
Nov 20, 2015 | 9.200 | 9.215 | 9.026 | 9.045 | 50,348 | -0.15(-1.63%) |
Nov 19, 2015 | 9.225 | 9.284 | 9.125 | 9.195 | 20,114 | -0.04(-0.44%) |
Nov 18, 2015 | 9.231 | 9.315 | 9.122 | 9.236 | 118,120 | +0.13(+1.47%) |
Nov 17, 2015 | 9.330 | 9.330 | 8.949 | 9.102 | 91,463 | -0.23(-2.44%) |
Nov 16, 2015 | 9.246 | 9.394 | 9.177 | 9.330 | 47,287 | +0.13(+1.40%) |
Nov 13, 2015 | 8.994 | 9.226 | 8.895 | 9.201 | 64,106 | +0.24(+2.65%) |
Nov 12, 2015 | 9.172 | 9.172 | 8.890 | 8.964 | 67,229 | -0.29(-3.10%) |
Nov 11, 2015 | 9.439 | 9.488 | 9.251 | 9.251 | 58,051 | -0.24(-2.55%) |
Nov 10, 2015 | 9.518 | 9.711 | 9.439 | 9.493 | 44,504 | -0.12(-1.29%) |
Nov 09, 2015 | 9.706 | 9.765 | 9.557 | 9.617 | 39,467 | -0.16(-1.62%) |
Nov 06, 2015 | 9.819 | 9.918 | 9.765 | 9.775 | 28,914 | -0.14(-1.40%) |
Nov 05, 2015 | 9.913 | 10.07 | 9.824 | 9.913 | 33,084 | -0.14(-1.38%) |
Nov 04, 2015 | 10.30 | 10.30 | 9.968 | 10.05 | 26,723 | -0.25(-2.40%) |
Nov 03, 2015 | 10.05 | 10.36 | 10.05 | 10.30 | 40,814 | +0.12(+1.21%) |
Nov 02, 2015 | 10.11 | 10.40 | 10.06 | 10.18 | 23,851 | +0.04(+0.39%) |
Oct 30, 2015 | 10.18 | 10.44 | 10.06 | 10.14 | 61,321 | -0.11(-1.06%) |
Oct 29, 2015 | 10.35 | 10.35 | 10.22 | 10.24 | 31,133 | +0.01(+0.14%) |
Oct 28, 2015 | 9.933 | 10.29 | 9.854 | 10.23 | 33,161 | +0.41(+4.13%) |
Oct 27, 2015 | 10.07 | 10.07 | 9.775 | 9.824 | 30,400 | -0.20(-1.97%) |
Oct 26, 2015 | 10.23 | 10.28 | 10.02 | 10.02 | 26,305 | -0.24(-2.31%) |
Oct 23, 2015 | 10.29 | 10.55 | 10.24 | 10.26 | 35,513 | -0.03(-0.32%) |
Oct 22, 2015 | 10.51 | 10.58 | 10.27 | 10.29 | 38,335 | -0.12(-1.16%) |
Oct 21, 2015 | 10.57 | 10.64 | 10.28 | 10.41 | 49,307 | -0.21(-2.01%) |
Oct 20, 2015 | 10.58 | 10.90 | 10.27 | 10.63 | 35,930 | +0.01(+0.14%) |
Oct 19, 2015 | 10.43 | 10.80 | 10.35 | 10.61 | 83,361 | +0.12(+1.12%) |
Oct 16, 2015 | 10.32 | 10.58 | 10.28 | 10.49 | 31,802 | +0.17(+1.62%) |
Oct 15, 2015 | 10.31 | 10.33 | 10.10 | 10.33 | 22,201 | +0.05(+0.48%) |
Oct 14, 2015 | 10.15 | 10.42 | 10.13 | 10.28 | 37,855 | +0.08(+0.77%) |
Oct 13, 2015 | 10.30 | 10.48 | 10.20 | 10.20 | 38,344 | -0.17(-1.66%) |
Oct 12, 2015 | 10.53 | 10.53 | 10.33 | 10.37 | 28,154 | -0.16(-1.55%) |
Oct 09, 2015 | 10.37 | 10.55 | 10.33 | 10.53 | 44,196 | +0.22(+2.10%) |
Oct 08, 2015 | 10.12 | 10.33 | 10.12 | 10.32 | 33,064 | +0.13(+1.25%) |
Oct 07, 2015 | 10.17 | 10.29 | 10.03 | 10.19 | 55,619 | +0.09(+0.88%) |
Oct 06, 2015 | 9.934 | 10.20 | 9.934 | 10.10 | 75,170 | +0.18(+1.78%) |
Oct 05, 2015 | 9.654 | 9.934 | 9.654 | 9.924 | 43,363 | +0.33(+3.43%) |
Oct 02, 2015 | 9.295 | 9.644 | 9.295 | 9.595 | 44,927 | +0.18(+1.93%) |