Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.476 | 8.510 | 8.510 | 8.510 | 72,034 | -0.03(-0.30%) |
Dec 30, 2015 | 8.579 | 8.579 | 8.476 | 8.536 | 73,676 | -0.01(-0.10%) |
Dec 29, 2015 | 8.649 | 8.649 | 8.484 | 8.545 | 120,726 | -0.03(-0.30%) |
Dec 28, 2015 | 8.649 | 8.656 | 8.450 | 8.571 | 104,696 | -0.05(-0.55%) |
Dec 24, 2015 | 8.631 | 8.618 | 8.618 | 8.618 | 43,012 | +0.02(+0.25%) |
Dec 23, 2015 | 8.476 | 8.639 | 8.476 | 8.597 | 78,581 | +0.16(+1.95%) |
Dec 22, 2015 | 8.493 | 8.493 | 8.363 | 8.432 | 66,096 | -0.11(-1.32%) |
Dec 21, 2015 | 8.553 | 8.562 | 8.450 | 8.545 | 42,046 | +0.06(+0.68%) |
Dec 18, 2015 | 8.462 | 8.522 | 8.427 | 8.488 | 50,006 | -0.03(-0.40%) |
Dec 17, 2015 | 8.668 | 8.693 | 8.499 | 8.522 | 71,697 | -0.09(-1.00%) |
Dec 16, 2015 | 8.402 | 8.625 | 8.402 | 8.608 | 68,760 | +0.37(+4.48%) |
Dec 15, 2015 | 8.410 | 8.410 | 8.150 | 8.239 | 71,605 | +0.19(+2.35%) |
Dec 14, 2015 | 7.938 | 8.050 | 7.887 | 8.050 | 92,902 | +0.22(+2.85%) |
Dec 11, 2015 | 7.904 | 7.904 | 7.767 | 7.827 | 26,703 | -0.18(-2.25%) |
Dec 10, 2015 | 8.076 | 8.076 | 7.981 | 8.007 | 40,196 | -0.13(-1.58%) |
Dec 09, 2015 | 8.110 | 8.230 | 8.084 | 8.136 | 33,194 | +0.00(+0.00%) |
Dec 08, 2015 | 8.136 | 8.136 | 8.024 | 8.136 | 25,616 | -0.08(-0.99%) |
Dec 07, 2015 | 8.290 | 8.307 | 8.153 | 8.217 | 32,313 | -0.15(-1.79%) |
Dec 04, 2015 | 8.324 | 8.367 | 8.273 | 8.367 | 30,242 | +0.07(+0.83%) |
Dec 03, 2015 | 8.307 | 8.385 | 8.221 | 8.299 | 15,766 | +0.04(+0.52%) |
Dec 02, 2015 | 8.256 | 8.282 | 8.221 | 8.256 | 24,683 | +0.04(+0.52%) |
Dec 01, 2015 | 8.161 | 8.218 | 8.101 | 8.213 | 47,025 | +0.13(+1.59%) |
Nov 30, 2015 | 8.093 | 8.144 | 8.050 | 8.084 | 43,400 | -0.02(-0.21%) |
Nov 27, 2015 | 8.110 | 8.153 | 8.067 | 8.101 | 9,300 | -0.01(-0.10%) |
Nov 25, 2015 | 8.110 | 8.110 | 8.110 | 8.110 | 7,341 | -0.01(-0.11%) |
Nov 24, 2015 | 8.033 | 8.127 | 8.029 | 8.118 | 19,480 | +0.03(+0.42%) |
Nov 23, 2015 | 8.161 | 8.161 | 8.050 | 8.084 | 20,779 | +0.01(+0.11%) |
Nov 20, 2015 | 8.033 | 8.110 | 8.033 | 8.076 | 16,803 | +0.00(+0.00%) |
Nov 19, 2015 | 8.067 | 8.084 | 8.024 | 8.076 | 174,103 | +0.03(+0.32%) |
Nov 18, 2015 | 7.938 | 8.055 | 7.904 | 8.050 | 40,825 | +0.07(+0.86%) |
Nov 17, 2015 | 8.084 | 8.093 | 7.913 | 7.981 | 49,867 | -0.12(-1.48%) |
Nov 16, 2015 | 7.955 | 8.116 | 7.955 | 8.101 | 41,502 | +0.14(+1.74%) |
Nov 13, 2015 | 8.024 | 8.041 | 7.938 | 7.963 | 59,647 | -0.09(-1.13%) |
Nov 12, 2015 | 8.187 | 8.204 | 8.054 | 8.054 | 14,041 | -0.12(-1.42%) |
Nov 11, 2015 | 8.221 | 8.324 | 8.153 | 8.170 | 25,135 | -0.03(-0.42%) |
Nov 10, 2015 | 8.367 | 8.410 | 8.184 | 8.204 | 25,586 | -0.18(-2.15%) |
Nov 09, 2015 | 8.513 | 8.513 | 8.376 | 8.385 | 38,092 | -0.15(-1.71%) |
Nov 06, 2015 | 8.496 | 8.548 | 8.454 | 8.530 | 13,954 | +0.03(+0.40%) |
Nov 05, 2015 | 8.573 | 8.590 | 8.470 | 8.496 | 11,301 | -0.02(-0.20%) |
Nov 04, 2015 | 8.556 | 8.608 | 8.500 | 8.513 | 12,119 | -0.06(-0.70%) |
Nov 03, 2015 | 8.402 | 8.616 | 8.402 | 8.573 | 33,374 | +0.03(+0.40%) |
Nov 02, 2015 | 8.436 | 8.565 | 8.427 | 8.539 | 26,804 | +0.13(+1.53%) |
Oct 30, 2015 | 8.453 | 8.470 | 8.367 | 8.410 | 25,057 | -0.09(-1.01%) |
Oct 29, 2015 | 8.410 | 8.522 | 8.410 | 8.496 | 14,678 | +0.02(+0.20%) |
Oct 28, 2015 | 8.393 | 8.539 | 8.377 | 8.479 | 25,382 | +0.06(+0.71%) |
Oct 27, 2015 | 8.573 | 8.573 | 8.376 | 8.419 | 21,460 | -0.19(-2.19%) |
Oct 26, 2015 | 8.693 | 8.693 | 8.582 | 8.608 | 31,581 | -0.07(-0.79%) |
Oct 23, 2015 | 8.754 | 8.754 | 8.633 | 8.676 | 17,849 | +0.00(+0.00%) |
Oct 22, 2015 | 8.659 | 8.719 | 8.608 | 8.676 | 27,587 | +0.08(+0.90%) |
Oct 21, 2015 | 8.736 | 8.736 | 8.599 | 8.599 | 13,241 | -0.09(-1.09%) |
Oct 20, 2015 | 8.659 | 8.702 | 8.608 | 8.693 | 14,017 | +0.09(+1.10%) |
Oct 19, 2015 | 8.642 | 8.693 | 8.582 | 8.599 | 64,169 | -0.15(-1.67%) |
Oct 16, 2015 | 8.796 | 8.796 | 8.669 | 8.745 | 29,344 | -0.07(-0.78%) |
Oct 15, 2015 | 8.711 | 8.865 | 8.659 | 8.814 | 18,892 | +0.18(+2.09%) |
Oct 14, 2015 | 8.582 | 8.659 | 8.573 | 8.633 | 23,480 | +0.13(+1.53%) |
Oct 13, 2015 | 8.530 | 8.540 | 8.453 | 8.503 | 5,919 | -0.08(-0.92%) |
Oct 12, 2015 | 8.693 | 8.693 | 8.548 | 8.582 | 8,308 | -0.12(-1.38%) |
Oct 09, 2015 | 8.668 | 8.736 | 8.646 | 8.702 | 26,348 | +0.05(+0.60%) |
Oct 08, 2015 | 8.539 | 8.668 | 8.445 | 8.651 | 22,070 | +0.09(+1.00%) |
Oct 07, 2015 | 8.479 | 8.599 | 8.440 | 8.565 | 18,859 | +0.16(+1.94%) |
Oct 06, 2015 | 8.333 | 8.427 | 8.243 | 8.402 | 28,509 | +0.08(+0.93%) |
Oct 05, 2015 | 8.256 | 8.367 | 8.200 | 8.324 | 61,843 | +0.18(+2.21%) |
Oct 02, 2015 | 7.810 | 8.144 | 7.810 | 8.144 | 26,156 | +0.27(+3.49%) |