Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.420 | 7.110 | 7.110 | 7.110 | 15,863,700 | +0.81(+12.86%) |
Dec 30, 2015 | 6.430 | 6.770 | 6.250 | 6.300 | 15,537,998 | -0.46(-6.80%) |
Dec 29, 2015 | 7.020 | 7.190 | 6.570 | 6.760 | 22,169,204 | -0.09(-1.31%) |
Dec 28, 2015 | 6.650 | 6.930 | 6.550 | 6.850 | 19,119,116 | +0.14(+2.09%) |
Dec 24, 2015 | 6.710 | 6.710 | 6.710 | 6.710 | 8,183,300 | +0.00(+0.00%) |
Dec 23, 2015 | 6.000 | 6.710 | 6.000 | 6.710 | 24,280,212 | +0.83(+14.12%) |
Dec 22, 2015 | 5.830 | 5.970 | 5.600 | 5.880 | 20,290,172 | +0.01(+0.17%) |
Dec 21, 2015 | 5.560 | 6.050 | 5.400 | 5.870 | 28,820,726 | +0.33(+5.96%) |
Dec 18, 2015 | 5.160 | 5.670 | 5.100 | 5.540 | 39,690,096 | +0.39(+7.57%) |
Dec 17, 2015 | 5.360 | 5.420 | 5.000 | 5.150 | 18,990,562 | -0.15(-2.83%) |
Dec 16, 2015 | 5.400 | 5.440 | 5.070 | 5.300 | 27,828,424 | -0.07(-1.30%) |
Dec 15, 2015 | 5.650 | 5.720 | 5.250 | 5.370 | 28,828,608 | +0.04(+0.75%) |
Dec 14, 2015 | 5.810 | 5.850 | 5.280 | 5.330 | 34,599,172 | -0.57(-9.66%) |
Dec 11, 2015 | 6.610 | 6.610 | 5.715 | 5.900 | 31,456,576 | -0.96(-13.99%) |
Dec 10, 2015 | 6.830 | 7.090 | 6.590 | 6.860 | 13,297,955 | -0.09(-1.29%) |
Dec 09, 2015 | 7.070 | 7.290 | 6.730 | 6.950 | 16,906,444 | -0.03(-0.43%) |
Dec 08, 2015 | 6.860 | 7.020 | 6.680 | 6.980 | 26,908,840 | -0.14(-1.97%) |
Dec 07, 2015 | 7.340 | 7.370 | 7.050 | 7.120 | 17,867,362 | -0.62(-8.01%) |
Dec 04, 2015 | 8.050 | 8.060 | 7.630 | 7.740 | 20,865,260 | -0.45(-5.49%) |
Dec 03, 2015 | 8.820 | 9.020 | 8.150 | 8.190 | 21,280,078 | -0.66(-7.46%) |
Dec 02, 2015 | 8.800 | 9.140 | 8.607 | 8.850 | 18,052,628 | -0.06(-0.67%) |
Dec 01, 2015 | 8.970 | 9.060 | 8.805 | 8.910 | 12,322,813 | -0.10(-1.11%) |
Nov 30, 2015 | 8.790 | 9.400 | 8.700 | 9.010 | 21,884,376 | +0.27(+3.09%) |
Nov 27, 2015 | 9.310 | 9.310 | 8.700 | 8.740 | 7,322,688 | -0.68(-7.22%) |
Nov 25, 2015 | 9.120 | 9.420 | 9.420 | 9.420 | 8,071,100 | +0.16(+1.73%) |
Nov 24, 2015 | 9.070 | 9.310 | 8.770 | 9.260 | 15,307,650 | +0.24(+2.66%) |
Nov 23, 2015 | 9.000 | 9.080 | 8.700 | 9.020 | 17,283,652 | -0.02(-0.22%) |
Nov 20, 2015 | 9.750 | 9.750 | 8.960 | 9.040 | 15,908,522 | -0.74(-7.57%) |
Nov 19, 2015 | 10.41 | 10.49 | 9.750 | 9.780 | 16,124,640 | -0.76(-7.21%) |
Nov 18, 2015 | 11.09 | 11.09 | 10.25 | 10.54 | 13,712,537 | -0.39(-3.57%) |
Nov 17, 2015 | 11.35 | 11.49 | 10.80 | 10.93 | 16,893,396 | -0.73(-6.26%) |
Nov 16, 2015 | 11.04 | 11.73 | 11.03 | 11.66 | 12,968,772 | +0.64(+5.81%) |
Nov 13, 2015 | 10.25 | 11.12 | 10.09 | 11.02 | 14,569,897 | +0.72(+6.99%) |
Nov 12, 2015 | 10.40 | 10.69 | 9.980 | 10.30 | 15,269,585 | -0.34(-3.20%) |
Nov 11, 2015 | 11.35 | 11.40 | 10.34 | 10.64 | 16,369,413 | -0.79(-6.91%) |
Nov 10, 2015 | 11.76 | 11.92 | 11.34 | 11.43 | 12,947,167 | -0.37(-3.14%) |
Nov 09, 2015 | 11.92 | 12.21 | 11.46 | 11.80 | 11,960,640 | -0.11(-0.92%) |
Nov 06, 2015 | 12.13 | 12.34 | 11.79 | 11.91 | 16,527,821 | -0.37(-3.01%) |
Nov 05, 2015 | 11.44 | 12.64 | 11.44 | 12.28 | 13,014,568 | +0.62(+5.32%) |
Nov 04, 2015 | 11.43 | 11.98 | 11.38 | 11.66 | 12,545,879 | +0.35(+3.09%) |
Nov 03, 2015 | 11.35 | 11.57 | 11.13 | 11.31 | 11,947,180 | +0.01(+0.09%) |
Nov 02, 2015 | 10.87 | 11.38 | 10.82 | 11.30 | 12,683,462 | +0.26(+2.36%) |
Oct 30, 2015 | 10.92 | 11.18 | 10.25 | 11.04 | 13,333,064 | +0.26(+2.41%) |
Oct 29, 2015 | 10.74 | 11.10 | 10.69 | 10.78 | 9,053,859 | +0.02(+0.19%) |
Oct 28, 2015 | 10.65 | 11.11 | 10.54 | 10.76 | 13,516,617 | +0.12(+1.13%) |
Oct 27, 2015 | 10.55 | 11.05 | 10.48 | 10.64 | 14,082,444 | -0.12(-1.12%) |
Oct 26, 2015 | 11.08 | 11.08 | 10.63 | 10.76 | 15,816,534 | -0.42(-3.76%) |
Oct 23, 2015 | 11.65 | 11.66 | 10.57 | 11.18 | 25,464,716 | -0.49(-4.20%) |
Oct 22, 2015 | 12.43 | 12.54 | 11.48 | 11.67 | 17,882,462 | -0.73(-5.89%) |
Oct 21, 2015 | 13.00 | 13.08 | 12.25 | 12.40 | 11,889,313 | -0.69(-5.27%) |
Oct 20, 2015 | 12.96 | 13.48 | 12.87 | 13.09 | 10,792,434 | +0.10(+0.77%) |
Oct 19, 2015 | 12.91 | 13.10 | 12.64 | 12.99 | 10,626,060 | -0.15(-1.14%) |
Oct 16, 2015 | 13.27 | 13.30 | 12.70 | 13.14 | 11,621,973 | -0.12(-0.90%) |
Oct 15, 2015 | 12.53 | 13.29 | 12.48 | 13.26 | 13,757,728 | +0.71(+5.66%) |
Oct 14, 2015 | 12.19 | 12.55 | 12.10 | 12.55 | 11,404,975 | +0.39(+3.21%) |
Oct 13, 2015 | 11.88 | 12.64 | 11.79 | 12.16 | 12,282,129 | +0.13(+1.08%) |
Oct 12, 2015 | 12.82 | 12.82 | 11.86 | 12.03 | 14,630,799 | -0.77(-6.02%) |
Oct 09, 2015 | 13.64 | 13.64 | 12.70 | 12.80 | 16,706,631 | -0.79(-5.81%) |
Oct 08, 2015 | 13.43 | 13.69 | 13.02 | 13.59 | 12,590,563 | +0.11(+0.82%) |
Oct 07, 2015 | 13.45 | 13.90 | 13.09 | 13.48 | 18,765,696 | +0.31(+2.35%) |
Oct 06, 2015 | 13.03 | 13.45 | 12.82 | 13.17 | 19,533,906 | +0.16(+1.23%) |
Oct 05, 2015 | 12.98 | 13.35 | 12.83 | 13.01 | 19,158,584 | +0.20(+1.56%) |
Oct 02, 2015 | 12.10 | 12.82 | 12.10 | 12.81 | 13,984,511 | +0.43(+3.47%) |