Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.390 | 9.110 | 9.110 | 9.110 | 802,300 | +0.31(+3.52%) |
Dec 30, 2015 | 8.940 | 9.340 | 8.600 | 8.800 | 381,468 | -0.12(-1.35%) |
Dec 29, 2015 | 8.820 | 9.400 | 8.660 | 8.920 | 219,278 | +0.17(+1.94%) |
Dec 28, 2015 | 8.840 | 9.430 | 8.530 | 8.750 | 364,526 | -0.22(-2.45%) |
Dec 24, 2015 | 8.960 | 8.970 | 8.970 | 8.970 | 150,100 | -0.12(-1.32%) |
Dec 23, 2015 | 8.190 | 9.720 | 8.190 | 9.090 | 635,429 | +0.97(+11.95%) |
Dec 22, 2015 | 8.340 | 8.470 | 8.010 | 8.120 | 175,699 | -0.22(-2.64%) |
Dec 21, 2015 | 7.990 | 8.480 | 7.850 | 8.340 | 489,470 | +0.27(+3.35%) |
Dec 18, 2015 | 8.080 | 8.220 | 7.950 | 8.070 | 212,352 | -0.01(-0.12%) |
Dec 17, 2015 | 7.980 | 8.300 | 7.870 | 8.080 | 246,292 | -0.05(-0.62%) |
Dec 16, 2015 | 8.190 | 8.300 | 7.930 | 8.130 | 105,562 | +0.04(+0.49%) |
Dec 15, 2015 | 8.200 | 8.360 | 8.020 | 8.090 | 157,963 | -0.04(-0.49%) |
Dec 14, 2015 | 7.920 | 8.240 | 7.700 | 8.130 | 208,942 | +0.21(+2.65%) |
Dec 11, 2015 | 8.020 | 8.070 | 7.690 | 7.920 | 207,821 | -0.25(-3.06%) |
Dec 10, 2015 | 8.230 | 8.380 | 8.040 | 8.170 | 110,000 | -0.10(-1.21%) |
Dec 09, 2015 | 8.540 | 9.019 | 8.030 | 8.270 | 456,390 | +0.04(+0.49%) |
Dec 08, 2015 | 7.830 | 8.500 | 7.510 | 8.230 | 296,992 | +0.36(+4.57%) |
Dec 07, 2015 | 8.180 | 8.380 | 7.830 | 7.870 | 273,590 | -0.29(-3.55%) |
Dec 04, 2015 | 8.610 | 9.062 | 8.060 | 8.160 | 526,707 | -0.36(-4.23%) |
Dec 03, 2015 | 9.180 | 9.180 | 8.520 | 8.520 | 465,843 | -0.73(-7.89%) |
Dec 02, 2015 | 9.810 | 9.820 | 9.190 | 9.250 | 337,603 | -0.61(-6.19%) |
Dec 01, 2015 | 10.00 | 10.00 | 9.560 | 9.860 | 169,981 | -0.16(-1.60%) |
Nov 30, 2015 | 10.34 | 10.36 | 9.410 | 10.02 | 515,328 | -0.39(-3.75%) |
Nov 27, 2015 | 10.25 | 10.60 | 9.750 | 10.41 | 279,196 | +0.21(+2.06%) |
Nov 25, 2015 | 10.24 | 10.20 | 10.20 | 10.20 | 769,600 | +0.30(+3.03%) |
Nov 24, 2015 | 8.670 | 9.980 | 8.610 | 9.900 | 944,184 | +1.21(+13.92%) |
Nov 23, 2015 | 8.180 | 9.000 | 8.160 | 8.690 | 477,207 | +0.57(+7.02%) |
Nov 20, 2015 | 7.950 | 8.470 | 7.800 | 8.120 | 847,108 | +0.23(+2.92%) |
Nov 19, 2015 | 7.440 | 8.050 | 7.320 | 7.890 | 551,655 | +0.39(+5.20%) |
Nov 18, 2015 | 7.310 | 7.550 | 7.250 | 7.500 | 205,985 | +0.15(+2.04%) |
Nov 17, 2015 | 7.650 | 7.662 | 7.250 | 7.350 | 261,393 | -0.24(-3.16%) |
Nov 16, 2015 | 7.200 | 7.800 | 7.000 | 7.590 | 665,420 | +0.42(+5.86%) |
Nov 13, 2015 | 7.210 | 7.440 | 6.800 | 7.170 | 372,244 | -0.09(-1.24%) |
Nov 12, 2015 | 7.670 | 7.740 | 7.100 | 7.260 | 950,594 | -0.35(-4.60%) |
Nov 11, 2015 | 6.650 | 8.280 | 6.510 | 7.610 | 8,525,604 | +2.47(+48.05%) |
Nov 10, 2015 | 5.370 | 5.480 | 4.380 | 5.140 | 626,400 | -0.25(-4.64%) |
Nov 09, 2015 | 5.430 | 5.480 | 5.280 | 5.390 | 108,245 | -0.04(-0.74%) |
Nov 06, 2015 | 5.620 | 5.770 | 5.340 | 5.430 | 321,377 | -0.20(-3.55%) |
Nov 05, 2015 | 5.740 | 5.850 | 5.592 | 5.630 | 77,980 | -0.11(-1.92%) |
Nov 04, 2015 | 5.840 | 6.120 | 5.660 | 5.740 | 123,043 | -0.16(-2.71%) |
Nov 03, 2015 | 5.770 | 5.990 | 5.640 | 5.900 | 149,777 | +0.17(+2.97%) |
Nov 02, 2015 | 5.350 | 5.900 | 5.350 | 5.730 | 203,855 | +0.41(+7.71%) |
Oct 30, 2015 | 5.590 | 5.618 | 5.310 | 5.320 | 108,064 | -0.33(-5.84%) |
Oct 29, 2015 | 5.420 | 5.670 | 5.420 | 5.650 | 82,390 | +0.23(+4.24%) |
Oct 28, 2015 | 5.260 | 5.650 | 5.100 | 5.420 | 156,462 | +0.12(+2.26%) |
Oct 27, 2015 | 5.480 | 5.480 | 5.260 | 5.300 | 97,432 | -0.20(-3.64%) |
Oct 26, 2015 | 5.580 | 5.580 | 5.420 | 5.500 | 75,267 | -0.08(-1.43%) |
Oct 23, 2015 | 5.750 | 5.815 | 5.420 | 5.580 | 175,613 | -0.08(-1.41%) |
Oct 22, 2015 | 5.790 | 5.970 | 5.654 | 5.660 | 109,898 | -0.11(-1.91%) |
Oct 21, 2015 | 6.130 | 6.150 | 5.640 | 5.770 | 233,927 | -0.29(-4.79%) |
Oct 20, 2015 | 5.930 | 6.260 | 5.900 | 6.060 | 285,727 | +0.14(+2.36%) |
Oct 19, 2015 | 5.600 | 5.950 | 5.560 | 5.920 | 253,857 | +0.34(+6.09%) |
Oct 16, 2015 | 5.350 | 5.640 | 5.210 | 5.580 | 251,348 | +0.29(+5.48%) |
Oct 15, 2015 | 5.210 | 5.400 | 5.150 | 5.290 | 222,392 | +0.14(+2.72%) |
Oct 14, 2015 | 5.300 | 5.650 | 5.120 | 5.150 | 456,982 | -0.17(-3.20%) |
Oct 13, 2015 | 5.510 | 5.990 | 5.310 | 5.320 | 346,875 | +0.10(+1.92%) |
Oct 12, 2015 | 5.950 | 5.950 | 5.160 | 5.220 | 314,798 | -0.65(-11.07%) |
Oct 09, 2015 | 5.990 | 6.130 | 5.711 | 5.870 | 247,767 | -0.17(-2.81%) |
Oct 08, 2015 | 6.170 | 6.350 | 6.036 | 6.040 | 196,703 | -0.05(-0.82%) |
Oct 07, 2015 | 6.710 | 6.710 | 6.010 | 6.090 | 339,117 | -0.57(-8.56%) |
Oct 06, 2015 | 6.660 | 6.870 | 6.200 | 6.660 | 324,368 | +0.02(+0.30%) |
Oct 05, 2015 | 6.380 | 7.380 | 6.200 | 6.640 | 1,093,003 | +0.33(+5.23%) |
Oct 02, 2015 | 5.330 | 6.510 | 5.330 | 6.310 | 650,768 | +0.87(+15.99%) |