Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.655 | 7.610 | 7.610 | 7.610 | 3,025,822 | -0.04(-0.58%) |
Dec 30, 2015 | 7.632 | 7.671 | 7.605 | 7.655 | 1,574,522 | +0.01(+0.15%) |
Dec 29, 2015 | 7.571 | 7.655 | 7.549 | 7.643 | 2,199,325 | +0.11(+1.40%) |
Dec 28, 2015 | 7.476 | 7.543 | 7.454 | 7.538 | 1,626,288 | +0.05(+0.67%) |
Dec 24, 2015 | 7.471 | 7.487 | 7.487 | 7.487 | 933,756 | +0.01(+0.15%) |
Dec 23, 2015 | 7.242 | 7.487 | 7.220 | 7.476 | 6,199,099 | +0.27(+3.71%) |
Dec 22, 2015 | 7.153 | 7.242 | 7.114 | 7.209 | 2,488,531 | +0.09(+1.25%) |
Dec 21, 2015 | 7.248 | 7.248 | 7.070 | 7.120 | 3,519,327 | -0.06(-0.85%) |
Dec 18, 2015 | 7.265 | 7.265 | 7.098 | 7.181 | 5,678,513 | -0.08(-1.15%) |
Dec 17, 2015 | 7.376 | 7.376 | 7.234 | 7.265 | 2,666,857 | -0.05(-0.69%) |
Dec 16, 2015 | 7.203 | 7.320 | 7.178 | 7.315 | 1,873,367 | +0.14(+1.94%) |
Dec 15, 2015 | 7.159 | 7.242 | 7.148 | 7.176 | 2,459,801 | +0.06(+0.86%) |
Dec 14, 2015 | 7.092 | 7.131 | 6.981 | 7.114 | 3,410,982 | +0.01(+0.08%) |
Dec 11, 2015 | 7.164 | 7.198 | 7.075 | 7.109 | 3,859,921 | -0.09(-1.31%) |
Dec 10, 2015 | 7.293 | 7.306 | 7.198 | 7.203 | 2,667,392 | -0.07(-1.00%) |
Dec 09, 2015 | 7.304 | 7.393 | 7.220 | 7.276 | 3,101,026 | -0.08(-1.06%) |
Dec 08, 2015 | 7.398 | 7.421 | 7.315 | 7.354 | 2,513,211 | -0.06(-0.83%) |
Dec 07, 2015 | 7.482 | 7.482 | 7.357 | 7.415 | 2,493,715 | -0.07(-0.97%) |
Dec 04, 2015 | 7.421 | 7.560 | 7.415 | 7.487 | 3,779,001 | +0.09(+1.28%) |
Dec 03, 2015 | 7.515 | 7.554 | 7.382 | 7.393 | 2,723,090 | -0.15(-1.99%) |
Dec 02, 2015 | 7.694 | 7.724 | 7.532 | 7.543 | 2,372,110 | -0.18(-2.38%) |
Dec 01, 2015 | 7.694 | 7.738 | 7.677 | 7.727 | 1,872,983 | +0.06(+0.80%) |
Nov 30, 2015 | 7.705 | 7.755 | 7.643 | 7.666 | 2,997,762 | -0.02(-0.22%) |
Nov 27, 2015 | 7.638 | 7.699 | 7.610 | 7.682 | 975,066 | +0.02(+0.29%) |
Nov 25, 2015 | 7.621 | 7.660 | 7.660 | 7.660 | 1,316,987 | +0.06(+0.73%) |
Nov 24, 2015 | 7.560 | 7.627 | 7.532 | 7.604 | 1,607,754 | -0.01(-0.07%) |
Nov 23, 2015 | 7.627 | 7.655 | 7.582 | 7.610 | 1,770,135 | -0.01(-0.07%) |
Nov 20, 2015 | 7.526 | 7.621 | 7.521 | 7.616 | 2,216,286 | +0.13(+1.71%) |
Nov 19, 2015 | 7.426 | 7.526 | 7.401 | 7.487 | 2,356,906 | +0.08(+1.05%) |
Nov 18, 2015 | 7.326 | 7.409 | 7.295 | 7.409 | 1,245,038 | +0.10(+1.37%) |
Nov 17, 2015 | 7.242 | 7.393 | 7.220 | 7.309 | 3,055,295 | +0.04(+0.61%) |
Nov 16, 2015 | 7.198 | 7.265 | 7.148 | 7.265 | 1,600,770 | +0.07(+0.93%) |
Nov 13, 2015 | 7.343 | 7.365 | 7.178 | 7.198 | 3,530,175 | -0.02(-0.23%) |
Nov 12, 2015 | 7.237 | 7.293 | 7.170 | 7.215 | 2,619,921 | -0.04(-0.54%) |
Nov 11, 2015 | 7.226 | 7.259 | 7.192 | 7.254 | 3,093,010 | +0.03(+0.39%) |
Nov 10, 2015 | 7.125 | 7.226 | 7.120 | 7.226 | 2,709,938 | +0.11(+1.57%) |
Nov 09, 2015 | 7.293 | 7.293 | 7.059 | 7.114 | 4,438,470 | -0.21(-2.89%) |
Nov 06, 2015 | 7.493 | 7.493 | 7.259 | 7.326 | 5,247,689 | -0.26(-3.45%) |
Nov 05, 2015 | 7.521 | 7.599 | 7.490 | 7.588 | 1,785,841 | +0.06(+0.74%) |
Nov 04, 2015 | 7.565 | 7.599 | 7.487 | 7.532 | 1,675,025 | -0.03(-0.44%) |
Nov 03, 2015 | 7.638 | 7.666 | 7.560 | 7.565 | 1,861,590 | -0.11(-1.45%) |
Nov 02, 2015 | 7.521 | 7.699 | 7.477 | 7.677 | 2,095,505 | +0.16(+2.07%) |
Oct 30, 2015 | 7.632 | 7.660 | 7.521 | 7.521 | 2,337,210 | -0.11(-1.39%) |
Oct 29, 2015 | 7.571 | 7.632 | 7.554 | 7.627 | 2,320,759 | +0.01(+0.15%) |
Oct 28, 2015 | 7.532 | 7.688 | 7.476 | 7.616 | 3,744,221 | +0.07(+0.96%) |
Oct 27, 2015 | 7.521 | 7.554 | 7.476 | 7.543 | 2,289,298 | +0.03(+0.37%) |
Oct 26, 2015 | 7.560 | 7.582 | 7.476 | 7.515 | 2,001,908 | -0.04(-0.52%) |
Oct 23, 2015 | 7.616 | 7.627 | 7.465 | 7.554 | 3,742,283 | -0.07(-0.88%) |
Oct 22, 2015 | 7.248 | 7.710 | 7.198 | 7.621 | 8,401,397 | +0.36(+4.91%) |
Oct 21, 2015 | 7.332 | 7.343 | 7.259 | 7.265 | 1,885,094 | -0.05(-0.69%) |
Oct 20, 2015 | 7.287 | 7.359 | 7.242 | 7.315 | 5,770,854 | +0.03(+0.38%) |
Oct 19, 2015 | 7.170 | 7.293 | 7.159 | 7.287 | 3,472,703 | +0.09(+1.24%) |
Oct 16, 2015 | 7.148 | 7.209 | 7.139 | 7.198 | 3,477,848 | +0.07(+1.02%) |
Oct 15, 2015 | 7.159 | 7.176 | 7.020 | 7.125 | 9,741,373 | -0.01(-0.16%) |
Oct 14, 2015 | 7.209 | 7.248 | 7.131 | 7.137 | 3,333,379 | -0.05(-0.70%) |
Oct 13, 2015 | 7.215 | 7.279 | 7.164 | 7.187 | 2,761,065 | -0.07(-1.00%) |
Oct 12, 2015 | 7.259 | 7.298 | 7.237 | 7.259 | 4,149,267 | +0.08(+1.16%) |
Oct 09, 2015 | 7.142 | 7.192 | 7.098 | 7.176 | 4,955,841 | +0.04(+0.55%) |
Oct 08, 2015 | 7.125 | 7.176 | 7.098 | 7.137 | 5,177,002 | +0.02(+0.31%) |
Oct 07, 2015 | 7.075 | 7.226 | 7.070 | 7.114 | 7,874,608 | +0.06(+0.79%) |
Oct 06, 2015 | 6.997 | 7.075 | 6.975 | 7.059 | 3,802,609 | +0.05(+0.72%) |
Oct 05, 2015 | 6.841 | 7.008 | 6.825 | 7.008 | 5,432,918 | +0.20(+2.95%) |
Oct 02, 2015 | 6.780 | 6.825 | 6.713 | 6.808 | 4,005,652 | +0.02(+0.33%) |