Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.193 | 6.706 | 6.706 | 6.706 | 833,227 | +0.43(+6.94%) |
Dec 30, 2015 | 6.193 | 6.410 | 6.120 | 6.271 | 1,230,387 | +0.01(+0.19%) |
Dec 29, 2015 | 6.501 | 6.591 | 6.199 | 6.259 | 1,213,110 | -0.14(-2.17%) |
Dec 28, 2015 | 6.730 | 6.730 | 6.283 | 6.398 | 950,385 | -0.42(-6.12%) |
Dec 24, 2015 | 6.718 | 6.815 | 6.815 | 6.815 | 574,850 | +0.17(+2.55%) |
Dec 23, 2015 | 6.120 | 6.676 | 6.120 | 6.646 | 1,719,764 | +0.74(+12.47%) |
Dec 22, 2015 | 5.667 | 6.132 | 5.655 | 5.909 | 835,276 | +0.27(+4.71%) |
Dec 21, 2015 | 5.516 | 5.655 | 5.437 | 5.643 | 765,628 | +0.11(+2.08%) |
Dec 18, 2015 | 5.576 | 5.733 | 5.474 | 5.528 | 1,054,714 | -0.12(-2.14%) |
Dec 17, 2015 | 5.830 | 5.830 | 5.528 | 5.649 | 886,466 | -0.13(-2.20%) |
Dec 16, 2015 | 5.540 | 5.884 | 5.522 | 5.776 | 753,411 | +0.20(+3.58%) |
Dec 15, 2015 | 5.456 | 5.625 | 5.456 | 5.576 | 994,544 | +0.18(+3.24%) |
Dec 14, 2015 | 5.782 | 5.800 | 5.341 | 5.401 | 717,894 | -0.41(-7.07%) |
Dec 11, 2015 | 6.078 | 6.126 | 5.788 | 5.812 | 935,723 | -0.40(-6.51%) |
Dec 10, 2015 | 6.114 | 6.416 | 6.048 | 6.217 | 770,056 | +0.08(+1.28%) |
Dec 09, 2015 | 5.933 | 6.307 | 5.933 | 6.138 | 786,280 | +0.23(+3.89%) |
Dec 08, 2015 | 5.727 | 6.156 | 5.698 | 5.909 | 841,370 | -0.06(-1.01%) |
Dec 07, 2015 | 6.344 | 6.350 | 5.752 | 5.969 | 1,124,892 | -0.48(-7.49%) |
Dec 04, 2015 | 6.742 | 6.827 | 6.416 | 6.452 | 931,223 | -0.39(-5.65%) |
Dec 03, 2015 | 6.948 | 7.032 | 6.724 | 6.839 | 936,772 | -0.10(-1.48%) |
Dec 02, 2015 | 7.129 | 7.129 | 6.851 | 6.942 | 696,274 | -0.26(-3.61%) |
Dec 01, 2015 | 7.189 | 7.280 | 7.081 | 7.202 | 522,172 | +0.01(+0.08%) |
Nov 30, 2015 | 7.322 | 7.353 | 7.159 | 7.196 | 440,653 | -0.08(-1.16%) |
Nov 27, 2015 | 7.304 | 7.347 | 7.159 | 7.280 | 202,553 | -0.06(-0.82%) |
Nov 25, 2015 | 7.057 | 7.341 | 7.341 | 7.341 | 537,608 | +0.19(+2.70%) |
Nov 24, 2015 | 6.990 | 7.274 | 6.977 | 7.147 | 524,971 | +0.25(+3.68%) |
Nov 23, 2015 | 7.099 | 7.256 | 6.893 | 6.893 | 656,675 | -0.17(-2.40%) |
Nov 20, 2015 | 7.256 | 7.327 | 7.051 | 7.063 | 418,725 | -0.23(-3.15%) |
Nov 19, 2015 | 7.347 | 7.383 | 7.214 | 7.292 | 423,500 | -0.09(-1.23%) |
Nov 18, 2015 | 7.473 | 7.597 | 7.262 | 7.383 | 476,866 | -0.07(-0.89%) |
Nov 17, 2015 | 7.727 | 7.878 | 7.437 | 7.449 | 613,155 | -0.34(-4.42%) |
Nov 16, 2015 | 7.461 | 7.815 | 7.450 | 7.794 | 287,215 | +0.32(+4.28%) |
Nov 13, 2015 | 7.250 | 7.576 | 7.141 | 7.473 | 395,455 | +0.16(+2.15%) |
Nov 12, 2015 | 7.510 | 7.576 | 7.310 | 7.316 | 746,848 | -0.30(-3.97%) |
Nov 11, 2015 | 7.782 | 7.860 | 7.576 | 7.618 | 196,063 | -0.17(-2.17%) |
Nov 10, 2015 | 7.721 | 7.893 | 7.679 | 7.788 | 287,133 | -0.05(-0.62%) |
Nov 09, 2015 | 7.842 | 7.951 | 7.727 | 7.836 | 354,755 | -0.07(-0.84%) |
Nov 06, 2015 | 7.981 | 8.108 | 7.890 | 7.902 | 223,041 | -0.16(-2.02%) |
Nov 05, 2015 | 8.289 | 8.359 | 8.005 | 8.066 | 328,957 | -0.31(-3.68%) |
Nov 04, 2015 | 8.639 | 8.724 | 8.307 | 8.374 | 336,508 | -0.24(-2.81%) |
Nov 03, 2015 | 8.494 | 8.736 | 8.428 | 8.615 | 269,714 | +0.13(+1.49%) |
Nov 02, 2015 | 8.392 | 8.670 | 8.368 | 8.488 | 574,236 | +0.02(+0.29%) |
Oct 30, 2015 | 8.289 | 8.476 | 8.102 | 8.464 | 227,252 | +0.14(+1.67%) |
Oct 29, 2015 | 8.120 | 8.428 | 8.120 | 8.325 | 143,047 | +0.16(+2.00%) |
Oct 28, 2015 | 7.842 | 8.162 | 7.809 | 8.162 | 275,903 | +0.43(+5.55%) |
Oct 27, 2015 | 7.914 | 7.969 | 7.673 | 7.733 | 292,116 | -0.25(-3.10%) |
Oct 26, 2015 | 8.198 | 8.229 | 7.975 | 7.981 | 303,335 | -0.26(-3.15%) |
Oct 23, 2015 | 8.422 | 8.500 | 8.162 | 8.241 | 218,019 | -0.16(-1.87%) |
Oct 22, 2015 | 8.561 | 8.694 | 8.368 | 8.398 | 371,292 | -0.19(-2.25%) |
Oct 21, 2015 | 8.555 | 8.718 | 8.470 | 8.591 | 344,607 | +0.02(+0.28%) |
Oct 20, 2015 | 8.494 | 8.645 | 8.470 | 8.567 | 223,802 | +0.04(+0.42%) |
Oct 19, 2015 | 8.615 | 8.700 | 8.395 | 8.531 | 149,183 | -0.18(-2.08%) |
Oct 16, 2015 | 8.670 | 8.778 | 8.603 | 8.712 | 226,656 | +0.10(+1.19%) |
Oct 15, 2015 | 8.561 | 8.800 | 8.440 | 8.609 | 337,885 | -0.01(-0.07%) |
Oct 14, 2015 | 8.670 | 8.724 | 8.410 | 8.615 | 266,016 | -0.13(-1.52%) |
Oct 13, 2015 | 8.670 | 8.790 | 8.507 | 8.748 | 435,692 | -0.03(-0.30%) |
Oct 12, 2015 | 9.128 | 9.128 | 8.638 | 8.774 | 308,053 | -0.34(-3.69%) |
Oct 09, 2015 | 8.945 | 9.123 | 8.880 | 9.111 | 326,198 | +0.19(+2.12%) |
Oct 08, 2015 | 8.816 | 8.934 | 8.709 | 8.922 | 392,952 | +0.06(+0.73%) |
Oct 07, 2015 | 8.692 | 8.857 | 8.520 | 8.857 | 576,656 | +0.25(+2.88%) |
Oct 06, 2015 | 8.237 | 8.692 | 8.178 | 8.609 | 490,959 | +0.43(+5.27%) |
Oct 05, 2015 | 8.089 | 8.272 | 8.089 | 8.178 | 329,530 | +0.12(+1.54%) |
Oct 02, 2015 | 7.570 | 8.066 | 7.552 | 8.054 | 510,139 | +0.25(+3.26%) |