Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.479 | 8.432 | 8.432 | 8.432 | 29,123 | -0.04(-0.46%) |
Dec 30, 2015 | 8.596 | 8.596 | 8.463 | 8.471 | 43,087 | -0.06(-0.73%) |
Dec 29, 2015 | 8.526 | 8.596 | 8.502 | 8.533 | 14,016 | +0.04(+0.46%) |
Dec 28, 2015 | 8.557 | 8.557 | 8.447 | 8.494 | 29,362 | -0.11(-1.27%) |
Dec 24, 2015 | 8.533 | 8.604 | 8.604 | 8.604 | 8,302 | +0.11(+1.29%) |
Dec 23, 2015 | 8.455 | 8.533 | 8.455 | 8.494 | 8,422 | +0.06(+0.74%) |
Dec 22, 2015 | 8.377 | 8.432 | 8.377 | 8.431 | 15,965 | +0.05(+0.65%) |
Dec 21, 2015 | 8.486 | 8.486 | 8.361 | 8.377 | 56,565 | -0.02(-0.19%) |
Dec 18, 2015 | 8.463 | 8.463 | 8.387 | 8.392 | 23,738 | -0.09(-1.02%) |
Dec 17, 2015 | 8.502 | 8.572 | 8.400 | 8.479 | 41,735 | -0.05(-0.55%) |
Dec 16, 2015 | 8.432 | 8.533 | 8.432 | 8.526 | 77,965 | +0.05(+0.65%) |
Dec 15, 2015 | 8.596 | 8.596 | 8.455 | 8.471 | 29,811 | -0.02(-0.28%) |
Dec 14, 2015 | 8.395 | 8.624 | 8.357 | 8.494 | 84,111 | +0.05(+0.63%) |
Dec 11, 2015 | 8.471 | 8.502 | 8.410 | 8.441 | 22,109 | -0.10(-1.16%) |
Dec 10, 2015 | 8.509 | 8.563 | 8.509 | 8.540 | 11,555 | +0.03(+0.36%) |
Dec 09, 2015 | 8.632 | 8.670 | 8.510 | 8.510 | 9,562 | -0.10(-1.15%) |
Dec 08, 2015 | 8.546 | 8.618 | 8.540 | 8.609 | 17,076 | +0.02(+0.27%) |
Dec 07, 2015 | 8.548 | 8.609 | 8.538 | 8.586 | 31,638 | -0.02(-0.27%) |
Dec 04, 2015 | 8.540 | 8.655 | 8.540 | 8.609 | 16,272 | +0.07(+0.81%) |
Dec 03, 2015 | 8.693 | 8.693 | 8.517 | 8.540 | 16,103 | -0.15(-1.76%) |
Dec 02, 2015 | 8.693 | 8.708 | 8.617 | 8.693 | 32,902 | +0.01(+0.09%) |
Dec 01, 2015 | 8.708 | 8.739 | 8.678 | 8.685 | 13,379 | -0.07(-0.79%) |
Nov 30, 2015 | 8.674 | 8.782 | 8.639 | 8.754 | 34,518 | +0.10(+1.15%) |
Nov 27, 2015 | 8.655 | 8.655 | 8.655 | 8.655 | 540 | -0.02(-0.18%) |
Nov 25, 2015 | 8.731 | 8.670 | 8.670 | 8.670 | 25,635 | -0.11(-1.31%) |
Nov 24, 2015 | 8.532 | 8.792 | 8.494 | 8.785 | 149,395 | +0.25(+2.96%) |
Nov 23, 2015 | 8.586 | 8.586 | 8.487 | 8.532 | 46,205 | -0.06(-0.71%) |
Nov 20, 2015 | 8.464 | 8.617 | 8.464 | 8.594 | 33,037 | +0.12(+1.44%) |
Nov 19, 2015 | 8.487 | 8.525 | 8.471 | 8.471 | 6,122 | -0.05(-0.54%) |
Nov 18, 2015 | 8.487 | 8.563 | 8.425 | 8.517 | 24,788 | +0.11(+1.36%) |
Nov 17, 2015 | 8.326 | 8.487 | 8.326 | 8.402 | 125,901 | +0.07(+0.81%) |
Nov 16, 2015 | 8.211 | 8.349 | 8.211 | 8.335 | 20,716 | +0.12(+1.41%) |
Nov 13, 2015 | 8.228 | 8.280 | 8.219 | 8.219 | 19,573 | -0.06(-0.74%) |
Nov 12, 2015 | 8.341 | 8.347 | 8.265 | 8.280 | 12,081 | -0.10(-1.19%) |
Nov 11, 2015 | 8.479 | 8.479 | 8.380 | 8.380 | 50,587 | -0.08(-0.90%) |
Nov 10, 2015 | 8.456 | 8.502 | 8.433 | 8.456 | 23,740 | -0.01(-0.09%) |
Nov 09, 2015 | 8.425 | 8.494 | 8.380 | 8.464 | 27,430 | +0.02(+0.18%) |
Nov 06, 2015 | 8.479 | 8.479 | 8.402 | 8.448 | 26,097 | -0.03(-0.30%) |
Nov 05, 2015 | 8.509 | 8.509 | 8.471 | 8.474 | 6,792 | -0.04(-0.51%) |
Nov 04, 2015 | 8.525 | 8.555 | 8.487 | 8.517 | 45,991 | -0.02(-0.27%) |
Nov 03, 2015 | 8.563 | 8.578 | 8.540 | 8.540 | 11,672 | +0.01(+0.09%) |
Nov 02, 2015 | 8.410 | 8.548 | 8.410 | 8.532 | 18,105 | +0.09(+1.09%) |
Oct 30, 2015 | 8.448 | 8.487 | 8.441 | 8.441 | 8,988 | -0.02(-0.18%) |
Oct 29, 2015 | 8.433 | 8.464 | 8.433 | 8.456 | 7,752 | +0.00(+0.05%) |
Oct 28, 2015 | 8.380 | 8.464 | 8.380 | 8.452 | 34,682 | +0.05(+0.59%) |
Oct 27, 2015 | 8.441 | 8.441 | 8.402 | 8.402 | 32,804 | -0.06(-0.72%) |
Oct 26, 2015 | 8.525 | 8.532 | 8.464 | 8.464 | 5,200 | -0.05(-0.54%) |
Oct 23, 2015 | 8.540 | 8.571 | 8.509 | 8.509 | 5,932 | +0.00(+0.00%) |
Oct 22, 2015 | 8.387 | 8.540 | 8.387 | 8.509 | 30,960 | +0.12(+1.46%) |
Oct 21, 2015 | 8.425 | 8.487 | 8.387 | 8.387 | 28,559 | -0.04(-0.45%) |
Oct 20, 2015 | 8.380 | 8.471 | 8.380 | 8.425 | 57,141 | +0.01(+0.09%) |
Oct 19, 2015 | 8.380 | 8.433 | 8.380 | 8.418 | 36,248 | +0.00(+0.00%) |
Oct 16, 2015 | 8.395 | 8.433 | 8.387 | 8.418 | 27,281 | +0.05(+0.64%) |
Oct 15, 2015 | 8.311 | 8.387 | 8.311 | 8.364 | 101,029 | +0.06(+0.74%) |
Oct 14, 2015 | 8.433 | 8.433 | 8.288 | 8.303 | 56,770 | -0.10(-1.18%) |
Oct 13, 2015 | 8.357 | 8.410 | 8.357 | 8.402 | 11,370 | -0.02(-0.27%) |
Oct 12, 2015 | 8.380 | 8.456 | 8.380 | 8.425 | 25,928 | -0.01(-0.09%) |
Oct 09, 2015 | 8.395 | 8.498 | 8.395 | 8.433 | 23,140 | +0.01(+0.09%) |
Oct 08, 2015 | 8.242 | 8.425 | 8.242 | 8.425 | 58,055 | +0.15(+1.75%) |
Oct 07, 2015 | 8.265 | 8.349 | 8.265 | 8.280 | 52,838 | +0.02(+0.28%) |
Oct 06, 2015 | 8.303 | 8.303 | 8.219 | 8.257 | 53,521 | -0.02(-0.18%) |
Oct 05, 2015 | 8.165 | 8.272 | 8.165 | 8.272 | 21,717 | +0.12(+1.50%) |
Oct 02, 2015 | 8.035 | 8.154 | 8.035 | 8.150 | 22,212 | +0.00(+0.00%) |