Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.774 | 6.247 | 6.247 | 6.247 | 1,009,994 | +0.41(+7.06%) |
Dec 30, 2015 | 5.820 | 5.950 | 5.767 | 5.835 | 1,051,322 | -0.11(-1.80%) |
Dec 29, 2015 | 6.056 | 6.178 | 5.912 | 5.942 | 1,600,491 | +0.00(+0.00%) |
Dec 28, 2015 | 6.438 | 6.438 | 5.866 | 5.942 | 1,300,671 | -0.56(-8.68%) |
Dec 24, 2015 | 6.407 | 6.506 | 6.506 | 6.506 | 240,306 | +0.13(+2.03%) |
Dec 23, 2015 | 5.759 | 6.453 | 5.759 | 6.377 | 1,126,302 | +0.76(+13.43%) |
Dec 22, 2015 | 5.240 | 5.820 | 5.225 | 5.622 | 1,017,943 | +0.42(+8.06%) |
Dec 21, 2015 | 5.065 | 5.233 | 5.011 | 5.202 | 832,541 | +0.14(+2.71%) |
Dec 18, 2015 | 5.103 | 5.179 | 4.966 | 5.065 | 871,730 | -0.08(-1.48%) |
Dec 17, 2015 | 5.309 | 5.324 | 5.126 | 5.141 | 685,928 | -0.12(-2.32%) |
Dec 16, 2015 | 5.187 | 5.370 | 5.141 | 5.263 | 776,811 | +0.02(+0.44%) |
Dec 15, 2015 | 5.179 | 5.324 | 5.111 | 5.240 | 746,053 | +0.13(+2.54%) |
Dec 14, 2015 | 5.271 | 5.385 | 5.072 | 5.111 | 821,807 | -0.31(-5.77%) |
Dec 11, 2015 | 5.759 | 5.797 | 5.404 | 5.423 | 714,007 | -0.50(-8.38%) |
Dec 10, 2015 | 5.957 | 6.247 | 5.797 | 5.919 | 675,694 | -0.06(-1.02%) |
Dec 09, 2015 | 5.927 | 6.331 | 5.866 | 5.980 | 1,028,004 | +0.14(+2.35%) |
Dec 08, 2015 | 5.751 | 6.232 | 5.652 | 5.843 | 816,854 | -0.24(-3.89%) |
Dec 07, 2015 | 6.468 | 6.468 | 5.805 | 6.079 | 1,395,663 | -0.50(-7.65%) |
Dec 04, 2015 | 6.850 | 6.880 | 6.506 | 6.583 | 826,871 | -0.31(-4.43%) |
Dec 03, 2015 | 7.056 | 7.109 | 6.880 | 6.888 | 422,522 | -0.18(-2.48%) |
Dec 02, 2015 | 7.353 | 7.353 | 7.063 | 7.063 | 412,908 | -0.37(-5.03%) |
Dec 01, 2015 | 7.574 | 7.620 | 7.437 | 7.437 | 756,762 | -0.14(-1.81%) |
Nov 30, 2015 | 7.887 | 7.933 | 7.529 | 7.574 | 416,639 | -0.31(-3.87%) |
Nov 27, 2015 | 7.765 | 7.941 | 7.757 | 7.879 | 257,933 | +0.11(+1.47%) |
Nov 25, 2015 | 7.582 | 7.765 | 7.765 | 7.765 | 436,169 | +0.11(+1.39%) |
Nov 24, 2015 | 7.490 | 7.750 | 7.483 | 7.658 | 845,699 | +0.21(+2.76%) |
Nov 23, 2015 | 7.635 | 7.780 | 7.399 | 7.452 | 558,759 | -0.18(-2.40%) |
Nov 20, 2015 | 7.849 | 7.918 | 7.590 | 7.635 | 727,547 | -0.21(-2.72%) |
Nov 19, 2015 | 7.803 | 7.902 | 7.674 | 7.849 | 748,230 | -0.01(-0.10%) |
Nov 18, 2015 | 7.971 | 8.024 | 7.727 | 7.857 | 426,506 | +0.00(+0.05%) |
Nov 17, 2015 | 8.134 | 8.154 | 7.771 | 7.853 | 424,722 | -0.28(-3.46%) |
Nov 16, 2015 | 7.890 | 8.201 | 7.875 | 8.134 | 292,763 | +0.20(+2.52%) |
Nov 13, 2015 | 7.764 | 8.112 | 7.616 | 7.934 | 461,766 | +0.13(+1.71%) |
Nov 12, 2015 | 7.942 | 8.001 | 7.764 | 7.801 | 322,002 | -0.26(-3.22%) |
Nov 11, 2015 | 8.238 | 8.245 | 7.964 | 8.060 | 369,784 | -0.18(-2.16%) |
Nov 10, 2015 | 8.290 | 8.364 | 8.008 | 8.238 | 397,978 | -0.10(-1.16%) |
Nov 09, 2015 | 8.334 | 8.475 | 8.171 | 8.334 | 373,586 | -0.06(-0.71%) |
Nov 06, 2015 | 8.482 | 8.549 | 8.268 | 8.394 | 301,991 | -0.14(-1.65%) |
Nov 05, 2015 | 8.734 | 8.875 | 8.496 | 8.534 | 364,304 | -0.28(-3.19%) |
Nov 04, 2015 | 8.964 | 9.031 | 8.638 | 8.816 | 794,095 | -0.12(-1.33%) |
Nov 03, 2015 | 8.712 | 9.001 | 8.712 | 8.934 | 404,500 | +0.29(+3.34%) |
Nov 02, 2015 | 8.631 | 8.868 | 8.601 | 8.645 | 358,117 | -0.03(-0.34%) |
Oct 30, 2015 | 8.453 | 8.712 | 8.275 | 8.675 | 439,245 | +0.29(+3.45%) |
Oct 29, 2015 | 8.127 | 8.482 | 8.115 | 8.386 | 483,405 | +0.30(+3.76%) |
Oct 28, 2015 | 7.712 | 8.179 | 7.690 | 8.082 | 564,220 | +0.37(+4.80%) |
Oct 27, 2015 | 7.853 | 7.853 | 7.556 | 7.712 | 300,389 | -0.22(-2.80%) |
Oct 26, 2015 | 8.134 | 8.134 | 7.897 | 7.934 | 293,424 | -0.21(-2.55%) |
Oct 23, 2015 | 8.297 | 8.334 | 8.030 | 8.142 | 448,374 | -0.17(-2.05%) |
Oct 22, 2015 | 8.379 | 8.579 | 8.223 | 8.312 | 444,599 | -0.04(-0.53%) |
Oct 21, 2015 | 8.557 | 8.623 | 8.342 | 8.357 | 492,924 | -0.20(-2.34%) |
Oct 20, 2015 | 8.497 | 8.667 | 8.457 | 8.557 | 311,752 | +0.01(+0.09%) |
Oct 19, 2015 | 8.475 | 8.611 | 8.398 | 8.549 | 414,581 | +0.01(+0.09%) |
Oct 16, 2015 | 8.520 | 8.734 | 8.445 | 8.542 | 592,448 | +0.11(+1.32%) |
Oct 15, 2015 | 8.423 | 8.472 | 8.238 | 8.431 | 430,789 | +0.01(+0.18%) |
Oct 14, 2015 | 8.445 | 8.594 | 8.312 | 8.416 | 476,667 | -0.04(-0.53%) |
Oct 13, 2015 | 8.594 | 8.779 | 8.445 | 8.460 | 488,695 | -0.27(-3.06%) |
Oct 12, 2015 | 9.046 | 9.053 | 8.586 | 8.727 | 637,777 | -0.30(-3.28%) |
Oct 09, 2015 | 8.749 | 9.112 | 8.749 | 9.023 | 344,781 | +0.30(+3.48%) |
Oct 08, 2015 | 8.564 | 8.845 | 8.505 | 8.720 | 401,146 | +0.13(+1.55%) |
Oct 07, 2015 | 8.742 | 8.831 | 8.431 | 8.586 | 533,738 | -0.06(-0.69%) |
Oct 06, 2015 | 8.105 | 8.653 | 8.053 | 8.645 | 524,736 | +0.62(+7.76%) |
Oct 05, 2015 | 7.964 | 8.216 | 7.964 | 8.023 | 369,986 | +0.14(+1.79%) |
Oct 02, 2015 | 7.260 | 7.882 | 7.216 | 7.882 | 446,514 | +0.56(+7.58%) |