Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.790 | 7.700 | 7.700 | 7.700 | 803,300 | -0.12(-1.53%) |
Dec 30, 2015 | 7.950 | 8.190 | 7.800 | 7.820 | 728,750 | -0.18(-2.25%) |
Dec 29, 2015 | 8.360 | 8.380 | 7.990 | 8.000 | 555,680 | -0.19(-2.32%) |
Dec 28, 2015 | 8.370 | 8.450 | 8.040 | 8.190 | 436,719 | -0.22(-2.62%) |
Dec 24, 2015 | 8.680 | 8.410 | 8.410 | 8.410 | 677,500 | -0.34(-3.89%) |
Dec 23, 2015 | 7.600 | 8.920 | 7.590 | 8.750 | 2,087,217 | +1.24(+16.51%) |
Dec 22, 2015 | 7.730 | 7.750 | 6.920 | 7.510 | 1,644,329 | -0.17(-2.21%) |
Dec 21, 2015 | 7.460 | 7.930 | 7.290 | 7.680 | 1,132,383 | +0.26(+3.50%) |
Dec 18, 2015 | 7.150 | 7.485 | 7.150 | 7.420 | 920,510 | +0.19(+2.63%) |
Dec 17, 2015 | 7.230 | 7.390 | 7.060 | 7.230 | 744,867 | -0.08(-1.09%) |
Dec 16, 2015 | 7.470 | 7.730 | 7.220 | 7.310 | 712,318 | -0.18(-2.40%) |
Dec 15, 2015 | 7.560 | 7.940 | 7.420 | 7.490 | 750,063 | +0.05(+0.67%) |
Dec 14, 2015 | 7.470 | 7.810 | 7.190 | 7.440 | 1,309,424 | +0.00(+0.00%) |
Dec 11, 2015 | 7.780 | 7.890 | 7.410 | 7.440 | 707,547 | -0.49(-6.18%) |
Dec 10, 2015 | 7.790 | 8.270 | 7.460 | 7.930 | 1,172,231 | -0.09(-1.12%) |
Dec 09, 2015 | 7.910 | 8.105 | 7.320 | 8.020 | 2,530,476 | +0.02(+0.25%) |
Dec 08, 2015 | 8.220 | 8.280 | 7.780 | 8.000 | 1,007,630 | -0.22(-2.68%) |
Dec 07, 2015 | 8.410 | 8.480 | 8.010 | 8.220 | 824,341 | -0.24(-2.84%) |
Dec 04, 2015 | 8.430 | 8.805 | 8.350 | 8.460 | 1,179,719 | +0.09(+1.08%) |
Dec 03, 2015 | 8.400 | 8.530 | 8.120 | 8.370 | 866,246 | +0.03(+0.36%) |
Dec 02, 2015 | 8.640 | 8.725 | 8.100 | 8.340 | 1,880,371 | -0.32(-3.70%) |
Dec 01, 2015 | 8.790 | 9.020 | 8.600 | 8.660 | 1,508,247 | -0.13(-1.48%) |
Nov 30, 2015 | 8.590 | 8.850 | 8.320 | 8.790 | 1,725,476 | +0.20(+2.33%) |
Nov 27, 2015 | 8.820 | 9.050 | 8.510 | 8.590 | 867,768 | -0.27(-3.05%) |
Nov 25, 2015 | 8.520 | 8.860 | 8.860 | 8.860 | 2,412,700 | +0.25(+2.90%) |
Nov 24, 2015 | 8.180 | 8.830 | 8.070 | 8.610 | 1,790,126 | +0.42(+5.13%) |
Nov 23, 2015 | 7.680 | 8.480 | 7.580 | 8.190 | 1,195,043 | +0.46(+5.95%) |
Nov 20, 2015 | 8.090 | 8.150 | 7.550 | 7.730 | 1,138,714 | -0.29(-3.62%) |
Nov 19, 2015 | 8.380 | 8.440 | 7.970 | 8.020 | 858,941 | -0.32(-3.84%) |
Nov 18, 2015 | 8.010 | 8.550 | 7.990 | 8.340 | 817,851 | +0.37(+4.64%) |
Nov 17, 2015 | 8.290 | 8.400 | 7.810 | 7.970 | 745,678 | -0.32(-3.86%) |
Nov 16, 2015 | 8.170 | 8.750 | 7.950 | 8.290 | 1,533,565 | +0.10(+1.22%) |
Nov 13, 2015 | 8.390 | 8.520 | 7.870 | 8.190 | 2,166,014 | -0.33(-3.87%) |
Nov 12, 2015 | 7.110 | 8.639 | 7.010 | 8.520 | 5,139,185 | +1.32(+18.33%) |
Nov 11, 2015 | 7.200 | 7.530 | 6.930 | 7.200 | 1,991,420 | -0.01(-0.14%) |
Nov 10, 2015 | 7.270 | 7.330 | 6.880 | 7.210 | 3,373,293 | -0.14(-1.90%) |
Nov 09, 2015 | 8.080 | 8.440 | 7.340 | 7.350 | 5,770,085 | -0.84(-10.26%) |
Nov 06, 2015 | 6.500 | 8.300 | 6.410 | 8.190 | 7,023,100 | +1.64(+25.04%) |
Nov 05, 2015 | 4.850 | 6.920 | 4.710 | 6.550 | 5,164,818 | +1.36(+26.20%) |
Nov 04, 2015 | 5.240 | 5.290 | 4.950 | 5.190 | 2,363,837 | -0.05(-0.95%) |
Nov 03, 2015 | 4.850 | 5.250 | 4.720 | 5.240 | 2,879,317 | +0.52(+11.02%) |
Nov 02, 2015 | 3.770 | 4.760 | 3.670 | 4.720 | 4,764,400 | +0.95(+25.20%) |
Oct 30, 2015 | 3.650 | 3.990 | 3.380 | 3.770 | 6,690,900 | +0.11(+3.01%) |
Oct 29, 2015 | 3.900 | 4.000 | 3.390 | 3.660 | 4,021,925 | -0.29(-7.34%) |
Oct 28, 2015 | 4.090 | 4.160 | 3.780 | 3.950 | 4,030,623 | -0.22(-5.28%) |
Oct 27, 2015 | 4.170 | 4.350 | 3.880 | 4.170 | 3,256,221 | +0.00(+0.00%) |
Oct 26, 2015 | 4.780 | 4.790 | 4.170 | 4.170 | 1,938,022 | -0.61(-12.76%) |
Oct 23, 2015 | 4.910 | 5.000 | 4.650 | 4.780 | 1,276,392 | -0.08(-1.65%) |
Oct 22, 2015 | 4.970 | 5.150 | 4.780 | 4.860 | 1,356,532 | -0.12(-2.41%) |
Oct 21, 2015 | 5.560 | 5.565 | 4.895 | 4.980 | 1,634,587 | -0.57(-10.27%) |
Oct 20, 2015 | 5.560 | 5.715 | 5.510 | 5.550 | 638,401 | -0.03(-0.54%) |
Oct 19, 2015 | 5.650 | 5.810 | 5.510 | 5.580 | 616,252 | -0.12(-2.11%) |
Oct 16, 2015 | 5.970 | 6.020 | 5.580 | 5.700 | 653,649 | -0.27(-4.52%) |
Oct 15, 2015 | 6.070 | 6.110 | 5.820 | 5.970 | 543,061 | -0.14(-2.29%) |
Oct 14, 2015 | 6.200 | 6.320 | 6.030 | 6.110 | 685,631 | -0.06(-0.97%) |
Oct 13, 2015 | 6.040 | 6.340 | 5.950 | 6.170 | 656,661 | +0.07(+1.15%) |
Oct 12, 2015 | 6.320 | 6.350 | 6.050 | 6.100 | 861,234 | -0.25(-3.94%) |
Oct 09, 2015 | 6.290 | 6.522 | 6.280 | 6.350 | 1,556,474 | +0.04(+0.63%) |
Oct 08, 2015 | 6.550 | 6.550 | 6.260 | 6.310 | 1,481,672 | -0.25(-3.81%) |
Oct 07, 2015 | 6.640 | 6.690 | 6.400 | 6.560 | 1,258,681 | -0.04(-0.61%) |
Oct 06, 2015 | 6.440 | 6.850 | 6.410 | 6.600 | 994,045 | +0.12(+1.85%) |
Oct 05, 2015 | 6.270 | 6.540 | 6.220 | 6.480 | 1,364,000 | +0.24(+3.85%) |
Oct 02, 2015 | 6.010 | 6.310 | 5.910 | 6.240 | 1,652,542 | +0.15(+2.46%) |