Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.770 | 7.570 | 7.570 | 7.570 | 308,500 | -0.21(-2.70%) |
Dec 30, 2015 | 7.900 | 8.010 | 7.755 | 7.780 | 220,910 | -0.12(-1.52%) |
Dec 29, 2015 | 7.810 | 7.970 | 7.650 | 7.900 | 239,671 | +0.11(+1.41%) |
Dec 28, 2015 | 8.350 | 8.350 | 7.780 | 7.790 | 231,571 | -0.56(-6.71%) |
Dec 24, 2015 | 7.750 | 8.350 | 8.350 | 8.350 | 328,000 | +0.64(+8.30%) |
Dec 23, 2015 | 7.760 | 7.850 | 7.600 | 7.710 | 368,365 | +0.04(+0.52%) |
Dec 22, 2015 | 7.640 | 7.850 | 7.620 | 7.670 | 254,586 | +0.03(+0.39%) |
Dec 21, 2015 | 7.340 | 7.650 | 7.290 | 7.640 | 309,312 | +0.30(+4.09%) |
Dec 18, 2015 | 6.980 | 7.380 | 6.980 | 7.340 | 771,237 | +0.31(+4.41%) |
Dec 17, 2015 | 7.240 | 7.450 | 7.020 | 7.030 | 1,298,129 | -0.22(-3.03%) |
Dec 16, 2015 | 7.080 | 7.340 | 7.060 | 7.250 | 465,712 | +0.14(+1.97%) |
Dec 15, 2015 | 6.990 | 7.140 | 6.730 | 7.110 | 665,806 | +0.19(+2.75%) |
Dec 14, 2015 | 7.480 | 7.510 | 6.860 | 6.920 | 458,803 | -0.58(-7.73%) |
Dec 11, 2015 | 6.980 | 7.560 | 6.650 | 7.500 | 8,190,681 | +0.40(+5.63%) |
Dec 10, 2015 | 7.440 | 7.440 | 7.020 | 7.100 | 326,483 | -0.32(-4.31%) |
Dec 09, 2015 | 7.400 | 7.620 | 7.400 | 7.420 | 250,423 | +0.01(+0.13%) |
Dec 08, 2015 | 7.360 | 7.470 | 7.355 | 7.410 | 316,083 | -0.06(-0.80%) |
Dec 07, 2015 | 7.530 | 7.530 | 7.300 | 7.470 | 464,808 | -0.10(-1.32%) |
Dec 04, 2015 | 7.360 | 7.600 | 7.360 | 7.570 | 311,919 | +0.17(+2.30%) |
Dec 03, 2015 | 7.470 | 7.540 | 7.390 | 7.400 | 268,047 | -0.03(-0.40%) |
Dec 02, 2015 | 7.400 | 7.560 | 7.385 | 7.430 | 207,039 | +0.00(+0.00%) |
Dec 01, 2015 | 7.750 | 7.750 | 7.400 | 7.430 | 257,458 | -0.27(-3.51%) |
Nov 30, 2015 | 7.710 | 7.760 | 7.540 | 7.700 | 368,810 | +0.02(+0.26%) |
Nov 27, 2015 | 7.520 | 7.700 | 7.455 | 7.680 | 77,952 | +0.14(+1.86%) |
Nov 25, 2015 | 7.640 | 7.540 | 7.540 | 7.540 | 109,800 | -0.07(-0.92%) |
Nov 24, 2015 | 7.710 | 7.800 | 7.600 | 7.610 | 247,063 | -0.11(-1.42%) |
Nov 23, 2015 | 7.770 | 7.880 | 7.690 | 7.720 | 148,469 | -0.03(-0.39%) |
Nov 20, 2015 | 7.750 | 8.230 | 7.710 | 7.750 | 272,360 | -0.07(-0.90%) |
Nov 19, 2015 | 7.970 | 8.050 | 7.780 | 7.820 | 197,699 | -0.07(-0.89%) |
Nov 18, 2015 | 7.570 | 8.000 | 7.462 | 7.890 | 174,538 | +0.38(+5.06%) |
Nov 17, 2015 | 7.640 | 7.850 | 7.480 | 7.510 | 209,421 | -0.09(-1.18%) |
Nov 16, 2015 | 7.520 | 7.620 | 7.400 | 7.600 | 226,964 | +0.06(+0.80%) |
Nov 13, 2015 | 7.410 | 7.680 | 7.400 | 7.540 | 131,751 | +0.13(+1.75%) |
Nov 12, 2015 | 7.720 | 7.720 | 7.400 | 7.410 | 239,968 | -0.40(-5.12%) |
Nov 11, 2015 | 7.780 | 7.850 | 7.720 | 7.810 | 239,273 | +0.00(+0.00%) |
Nov 10, 2015 | 7.760 | 7.850 | 7.700 | 7.810 | 228,949 | +0.04(+0.51%) |
Nov 09, 2015 | 7.730 | 7.860 | 7.700 | 7.770 | 180,843 | +0.06(+0.78%) |
Nov 06, 2015 | 7.720 | 7.800 | 7.530 | 7.710 | 157,426 | -0.01(-0.13%) |
Nov 05, 2015 | 7.510 | 7.790 | 7.490 | 7.720 | 203,639 | +0.22(+2.93%) |
Nov 04, 2015 | 7.520 | 7.560 | 7.330 | 7.500 | 178,771 | +0.04(+0.54%) |
Nov 03, 2015 | 7.650 | 7.700 | 7.440 | 7.460 | 132,381 | -0.16(-2.10%) |
Nov 02, 2015 | 7.430 | 7.650 | 7.210 | 7.620 | 237,098 | +0.15(+2.01%) |
Oct 30, 2015 | 7.670 | 7.700 | 7.310 | 7.470 | 361,553 | -0.29(-3.74%) |
Oct 29, 2015 | 8.600 | 8.840 | 7.610 | 7.760 | 346,686 | -0.94(-10.80%) |
Oct 28, 2015 | 8.510 | 8.880 | 8.480 | 8.700 | 145,632 | +0.15(+1.75%) |
Oct 27, 2015 | 8.760 | 8.760 | 8.420 | 8.550 | 172,281 | -0.21(-2.40%) |
Oct 26, 2015 | 8.910 | 8.990 | 8.680 | 8.760 | 208,847 | -0.11(-1.24%) |
Oct 23, 2015 | 8.860 | 8.940 | 8.700 | 8.870 | 184,901 | +0.00(+0.00%) |
Oct 22, 2015 | 8.720 | 9.000 | 8.700 | 8.870 | 207,627 | +0.11(+1.26%) |
Oct 21, 2015 | 9.120 | 9.250 | 8.720 | 8.760 | 202,509 | -0.49(-5.30%) |
Oct 20, 2015 | 9.330 | 9.440 | 9.150 | 9.250 | 171,674 | -0.11(-1.18%) |
Oct 19, 2015 | 9.520 | 9.550 | 9.178 | 9.360 | 166,593 | -0.30(-3.11%) |
Oct 16, 2015 | 9.940 | 10.06 | 9.190 | 9.660 | 281,721 | -0.58(-5.66%) |
Oct 15, 2015 | 10.13 | 10.29 | 9.880 | 10.24 | 184,151 | +0.10(+0.99%) |
Oct 14, 2015 | 10.20 | 10.34 | 10.11 | 10.14 | 125,627 | -0.04(-0.39%) |
Oct 13, 2015 | 10.12 | 10.49 | 10.05 | 10.18 | 109,321 | +0.04(+0.39%) |
Oct 12, 2015 | 10.42 | 10.42 | 10.09 | 10.14 | 133,068 | -0.30(-2.87%) |
Oct 09, 2015 | 10.25 | 10.60 | 10.25 | 10.44 | 160,830 | +0.24(+2.35%) |
Oct 08, 2015 | 9.980 | 10.45 | 9.980 | 10.20 | 225,545 | +0.17(+1.69%) |
Oct 07, 2015 | 9.710 | 10.12 | 9.600 | 10.03 | 388,413 | +0.53(+5.58%) |
Oct 06, 2015 | 9.340 | 9.580 | 9.270 | 9.500 | 225,086 | +0.06(+0.64%) |
Oct 05, 2015 | 8.470 | 9.460 | 8.470 | 9.440 | 254,736 | +1.04(+12.38%) |
Oct 02, 2015 | 8.270 | 8.420 | 8.130 | 8.400 | 378,693 | +0.08(+0.96%) |