Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.180 | 6.254 | 6.254 | 6.254 | 26,463,030 | +0.00(+0.00%) |
Dec 30, 2015 | 6.226 | 6.411 | 6.171 | 6.254 | 28,579,828 | -0.18(-2.87%) |
Dec 29, 2015 | 6.605 | 6.734 | 6.337 | 6.438 | 38,408,716 | +0.11(+1.75%) |
Dec 28, 2015 | 6.771 | 6.771 | 6.291 | 6.328 | 46,192,220 | -0.67(-9.51%) |
Dec 24, 2015 | 6.956 | 6.993 | 6.993 | 6.993 | 25,142,840 | +0.11(+1.61%) |
Dec 23, 2015 | 6.189 | 6.956 | 6.189 | 6.882 | 82,914,776 | +0.95(+16.04%) |
Dec 22, 2015 | 5.801 | 5.967 | 5.750 | 5.930 | 44,354,760 | +0.17(+2.88%) |
Dec 21, 2015 | 5.829 | 5.986 | 5.662 | 5.764 | 46,298,428 | +0.03(+0.48%) |
Dec 18, 2015 | 5.810 | 5.986 | 5.616 | 5.736 | 103,846,664 | +0.08(+1.47%) |
Dec 17, 2015 | 6.069 | 6.134 | 5.635 | 5.653 | 57,478,036 | -0.53(-8.52%) |
Dec 16, 2015 | 6.124 | 6.337 | 6.032 | 6.180 | 54,356,520 | +0.16(+2.61%) |
Dec 15, 2015 | 6.069 | 6.272 | 5.967 | 6.023 | 51,228,084 | +0.06(+0.93%) |
Dec 14, 2015 | 6.328 | 6.420 | 5.940 | 5.967 | 61,929,432 | -0.41(-6.38%) |
Dec 11, 2015 | 6.614 | 6.734 | 6.309 | 6.374 | 74,973,360 | -0.42(-6.25%) |
Dec 10, 2015 | 6.531 | 6.882 | 6.401 | 6.799 | 51,357,864 | +0.34(+5.29%) |
Dec 09, 2015 | 6.429 | 6.910 | 6.374 | 6.457 | 65,702,404 | +0.23(+3.71%) |
Dec 08, 2015 | 6.522 | 6.522 | 6.124 | 6.226 | 62,557,644 | -0.45(-6.78%) |
Dec 07, 2015 | 7.048 | 7.048 | 6.642 | 6.679 | 49,625,244 | -0.57(-7.90%) |
Dec 04, 2015 | 7.067 | 7.307 | 6.965 | 7.251 | 49,364,524 | +0.16(+2.21%) |
Dec 03, 2015 | 7.251 | 7.371 | 7.048 | 7.094 | 49,194,028 | -0.14(-1.92%) |
Dec 02, 2015 | 7.602 | 7.602 | 7.205 | 7.233 | 48,897,164 | -0.46(-6.00%) |
Dec 01, 2015 | 7.621 | 7.769 | 7.510 | 7.695 | 35,491,368 | +0.14(+1.83%) |
Nov 30, 2015 | 7.491 | 7.829 | 7.418 | 7.556 | 36,896,316 | +0.07(+0.99%) |
Nov 27, 2015 | 7.510 | 7.621 | 7.418 | 7.482 | 16,141,997 | +0.00(+0.00%) |
Nov 25, 2015 | 7.538 | 7.482 | 7.482 | 7.482 | 32,140,878 | -0.18(-2.41%) |
Nov 24, 2015 | 7.565 | 7.759 | 7.394 | 7.667 | 51,985,756 | +0.28(+3.75%) |
Nov 23, 2015 | 7.575 | 7.575 | 7.334 | 7.390 | 39,494,788 | -0.23(-3.03%) |
Nov 20, 2015 | 7.796 | 7.926 | 7.390 | 7.621 | 37,694,688 | -0.15(-1.90%) |
Nov 19, 2015 | 8.124 | 8.175 | 7.759 | 7.769 | 29,659,964 | -0.33(-4.10%) |
Nov 18, 2015 | 7.879 | 8.129 | 7.806 | 8.101 | 35,103,768 | +0.35(+4.53%) |
Nov 17, 2015 | 8.258 | 8.277 | 7.695 | 7.750 | 35,365,296 | -0.43(-5.30%) |
Nov 16, 2015 | 8.046 | 8.240 | 7.953 | 8.184 | 32,765,872 | +0.17(+2.07%) |
Nov 13, 2015 | 8.286 | 8.304 | 7.981 | 8.018 | 34,982,400 | -0.08(-1.03%) |
Nov 12, 2015 | 8.184 | 8.476 | 7.944 | 8.101 | 50,946,564 | -0.50(-5.80%) |
Nov 11, 2015 | 9.154 | 9.163 | 8.332 | 8.600 | 44,168,492 | -0.48(-5.29%) |
Nov 10, 2015 | 9.579 | 9.579 | 9.053 | 9.080 | 38,477,280 | -0.61(-6.29%) |
Nov 09, 2015 | 9.912 | 10.05 | 9.357 | 9.690 | 31,227,132 | -0.24(-2.42%) |
Nov 06, 2015 | 10.32 | 10.39 | 9.801 | 9.930 | 38,247,376 | -0.67(-6.36%) |
Nov 05, 2015 | 10.87 | 10.96 | 10.36 | 10.60 | 39,839,432 | -0.50(-4.49%) |
Nov 04, 2015 | 11.69 | 11.78 | 10.87 | 11.10 | 32,893,034 | -0.36(-3.14%) |
Nov 03, 2015 | 10.92 | 11.71 | 10.91 | 11.46 | 37,919,780 | +0.54(+4.99%) |
Nov 02, 2015 | 10.89 | 11.13 | 10.72 | 10.92 | 24,986,570 | +0.05(+0.42%) |
Oct 30, 2015 | 10.81 | 11.13 | 10.68 | 10.87 | 23,617,632 | +0.13(+1.20%) |
Oct 29, 2015 | 10.70 | 11.08 | 10.65 | 10.74 | 21,304,724 | -0.14(-1.27%) |
Oct 28, 2015 | 10.55 | 11.42 | 10.53 | 10.88 | 35,200,672 | +0.16(+1.46%) |
Oct 27, 2015 | 10.92 | 11.08 | 10.45 | 10.72 | 25,308,412 | -0.38(-3.41%) |
Oct 26, 2015 | 11.21 | 11.37 | 11.07 | 11.10 | 14,698,352 | -0.10(-0.91%) |
Oct 23, 2015 | 11.26 | 11.34 | 10.88 | 11.20 | 27,911,566 | +0.10(+0.92%) |
Oct 22, 2015 | 10.66 | 11.82 | 10.65 | 11.10 | 39,172,484 | +0.06(+0.59%) |
Oct 21, 2015 | 11.35 | 11.41 | 10.96 | 11.04 | 27,027,692 | -0.27(-2.37%) |
Oct 20, 2015 | 11.02 | 11.45 | 10.93 | 11.31 | 25,232,044 | +0.19(+1.75%) |
Oct 19, 2015 | 11.28 | 11.45 | 10.87 | 11.11 | 27,970,812 | -0.38(-3.30%) |
Oct 16, 2015 | 12.06 | 12.06 | 11.32 | 11.49 | 31,723,842 | -0.52(-4.31%) |
Oct 15, 2015 | 11.93 | 12.19 | 11.86 | 12.01 | 28,079,672 | -0.06(-0.46%) |
Oct 14, 2015 | 11.85 | 12.09 | 11.52 | 12.06 | 29,920,086 | +0.30(+2.59%) |
Oct 13, 2015 | 11.37 | 12.15 | 11.20 | 11.76 | 33,487,020 | -0.15(-1.24%) |
Oct 12, 2015 | 12.46 | 12.46 | 11.53 | 11.91 | 33,373,320 | -0.51(-4.08%) |
Oct 09, 2015 | 12.78 | 13.07 | 12.12 | 12.41 | 56,211,280 | +0.03(+0.22%) |
Oct 08, 2015 | 11.92 | 12.53 | 11.70 | 12.39 | 56,914,712 | +0.41(+3.46%) |
Oct 07, 2015 | 11.25 | 12.37 | 11.25 | 11.97 | 101,966,000 | +1.09(+9.97%) |
Oct 06, 2015 | 10.52 | 10.98 | 10.40 | 10.89 | 58,591,024 | +0.60(+5.81%) |
Oct 05, 2015 | 9.698 | 10.38 | 9.671 | 10.29 | 41,827,532 | +0.52(+5.27%) |
Oct 02, 2015 | 8.935 | 9.809 | 8.852 | 9.772 | 43,043,876 | +0.74(+8.15%) |