Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.770 | 7.900 | 7.900 | 7.900 | 4,591,400 | +0.12(+1.54%) |
Dec 30, 2015 | 8.030 | 8.230 | 7.680 | 7.780 | 6,177,896 | -0.46(-5.58%) |
Dec 29, 2015 | 8.200 | 8.300 | 8.050 | 8.240 | 5,737,953 | +0.37(+4.70%) |
Dec 28, 2015 | 8.520 | 8.550 | 7.670 | 7.870 | 8,509,389 | -0.78(-9.02%) |
Dec 24, 2015 | 8.600 | 8.650 | 8.650 | 8.650 | 3,536,100 | +0.04(+0.46%) |
Dec 23, 2015 | 8.280 | 8.620 | 8.035 | 8.610 | 7,460,426 | +0.54(+6.69%) |
Dec 22, 2015 | 7.970 | 8.490 | 7.820 | 8.070 | 7,576,490 | +0.10(+1.25%) |
Dec 21, 2015 | 7.390 | 8.090 | 7.390 | 7.970 | 8,954,141 | +0.59(+7.99%) |
Dec 18, 2015 | 6.990 | 7.440 | 6.900 | 7.380 | 17,795,352 | +0.48(+6.96%) |
Dec 17, 2015 | 6.750 | 7.020 | 6.480 | 6.900 | 9,391,346 | +0.23(+3.45%) |
Dec 16, 2015 | 6.570 | 6.990 | 6.430 | 6.670 | 9,149,689 | +0.13(+1.99%) |
Dec 15, 2015 | 6.900 | 7.160 | 6.350 | 6.540 | 12,560,268 | -0.19(-2.82%) |
Dec 14, 2015 | 7.020 | 7.090 | 6.350 | 6.730 | 13,193,076 | -0.26(-3.72%) |
Dec 11, 2015 | 7.430 | 7.450 | 6.860 | 6.990 | 12,447,993 | -0.61(-8.03%) |
Dec 10, 2015 | 6.850 | 7.890 | 6.850 | 7.600 | 15,135,790 | +0.70(+10.14%) |
Dec 09, 2015 | 6.650 | 6.980 | 6.470 | 6.900 | 16,566,365 | +0.40(+6.15%) |
Dec 08, 2015 | 6.360 | 7.100 | 6.300 | 6.500 | 13,095,787 | -0.06(-0.91%) |
Dec 07, 2015 | 7.520 | 7.520 | 6.390 | 6.560 | 19,031,196 | -1.16(-15.03%) |
Dec 04, 2015 | 8.500 | 8.550 | 7.680 | 7.720 | 10,107,234 | -0.97(-11.16%) |
Dec 03, 2015 | 8.710 | 8.900 | 8.570 | 8.690 | 9,185,203 | +0.02(+0.23%) |
Dec 02, 2015 | 8.590 | 9.160 | 8.405 | 8.670 | 14,924,160 | +0.02(+0.23%) |
Dec 01, 2015 | 7.960 | 8.710 | 7.810 | 8.650 | 13,016,154 | +0.77(+9.77%) |
Nov 30, 2015 | 7.530 | 7.950 | 7.460 | 7.880 | 17,240,690 | +0.40(+5.35%) |
Nov 27, 2015 | 7.920 | 8.000 | 7.360 | 7.480 | 4,770,030 | -0.52(-6.50%) |
Nov 25, 2015 | 7.410 | 8.000 | 8.000 | 8.000 | 6,700,700 | +0.48(+6.38%) |
Nov 24, 2015 | 7.310 | 7.700 | 7.310 | 7.520 | 7,879,351 | +0.18(+2.45%) |
Nov 23, 2015 | 7.750 | 8.200 | 7.210 | 7.340 | 10,411,974 | -0.53(-6.73%) |
Nov 20, 2015 | 7.830 | 7.910 | 7.520 | 7.870 | 8,218,197 | +0.04(+0.51%) |
Nov 19, 2015 | 8.070 | 8.250 | 7.780 | 7.830 | 10,144,851 | -0.46(-5.55%) |
Nov 18, 2015 | 7.730 | 8.350 | 7.720 | 8.290 | 10,796,743 | +0.59(+7.66%) |
Nov 17, 2015 | 7.820 | 7.960 | 7.580 | 7.700 | 8,582,899 | -0.26(-3.27%) |
Nov 16, 2015 | 7.770 | 7.990 | 7.570 | 7.960 | 10,011,522 | +0.56(+7.57%) |
Nov 13, 2015 | 7.180 | 7.570 | 6.890 | 7.400 | 10,114,704 | +0.28(+3.93%) |
Nov 12, 2015 | 7.350 | 7.480 | 7.070 | 7.120 | 7,480,124 | -0.45(-5.94%) |
Nov 11, 2015 | 8.030 | 8.170 | 7.390 | 7.570 | 10,276,663 | -0.60(-7.34%) |
Nov 10, 2015 | 8.120 | 8.240 | 7.923 | 8.170 | 8,330,149 | -0.06(-0.73%) |
Nov 09, 2015 | 8.050 | 8.430 | 7.830 | 8.230 | 11,701,629 | +0.02(+0.24%) |
Nov 06, 2015 | 8.290 | 8.460 | 8.000 | 8.210 | 8,962,197 | -0.24(-2.84%) |
Nov 05, 2015 | 8.050 | 8.650 | 7.960 | 8.450 | 12,037,228 | +0.33(+4.06%) |
Nov 04, 2015 | 8.190 | 8.600 | 7.780 | 8.120 | 11,263,258 | -0.08(-0.98%) |
Nov 03, 2015 | 7.450 | 8.350 | 7.400 | 8.200 | 13,460,043 | +0.38(+4.86%) |
Nov 02, 2015 | 6.600 | 7.900 | 6.590 | 7.820 | 12,953,697 | +1.16(+17.42%) |
Oct 30, 2015 | 6.800 | 6.870 | 6.375 | 6.660 | 15,224,110 | -0.11(-1.62%) |
Oct 29, 2015 | 7.060 | 7.300 | 6.750 | 6.770 | 13,208,889 | -0.30(-4.24%) |
Oct 28, 2015 | 7.100 | 7.490 | 6.950 | 7.070 | 14,617,086 | +0.09(+1.29%) |
Oct 27, 2015 | 8.390 | 8.390 | 6.900 | 6.980 | 24,716,388 | -1.88(-21.22%) |
Oct 26, 2015 | 9.400 | 9.560 | 8.830 | 8.860 | 10,593,330 | -0.64(-6.74%) |
Oct 23, 2015 | 9.950 | 10.13 | 9.260 | 9.500 | 8,547,160 | -0.43(-4.33%) |
Oct 22, 2015 | 9.720 | 10.14 | 9.650 | 9.930 | 6,563,047 | +0.28(+2.90%) |
Oct 21, 2015 | 10.32 | 10.36 | 9.640 | 9.650 | 5,450,493 | -0.68(-6.58%) |
Oct 20, 2015 | 10.43 | 10.69 | 10.10 | 10.33 | 4,872,048 | -0.18(-1.71%) |
Oct 19, 2015 | 10.84 | 11.04 | 10.42 | 10.51 | 4,330,300 | -0.49(-4.45%) |
Oct 16, 2015 | 11.59 | 11.80 | 10.50 | 11.00 | 7,457,091 | -0.57(-4.93%) |
Oct 15, 2015 | 11.02 | 11.64 | 10.91 | 11.57 | 5,090,279 | +0.49(+4.42%) |
Oct 14, 2015 | 11.46 | 11.58 | 11.04 | 11.08 | 5,845,866 | -0.29(-2.55%) |
Oct 13, 2015 | 11.34 | 11.78 | 11.15 | 11.37 | 5,186,453 | -0.15(-1.30%) |
Oct 12, 2015 | 11.67 | 11.67 | 10.95 | 11.52 | 6,408,395 | -0.19(-1.62%) |
Oct 09, 2015 | 11.75 | 11.99 | 11.46 | 11.71 | 6,545,898 | +0.11(+0.95%) |
Oct 08, 2015 | 11.17 | 11.96 | 10.90 | 11.60 | 7,543,879 | +0.29(+2.56%) |
Oct 07, 2015 | 11.19 | 11.95 | 11.05 | 11.31 | 14,164,874 | +0.46(+4.24%) |
Oct 06, 2015 | 10.70 | 11.32 | 10.53 | 10.85 | 11,036,895 | +0.11(+1.02%) |
Oct 05, 2015 | 10.27 | 10.92 | 10.01 | 10.74 | 12,807,108 | +0.89(+9.04%) |
Oct 02, 2015 | 8.950 | 9.960 | 8.950 | 9.850 | 7,506,472 | +0.71(+7.77%) |