Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.451 | 5.537 | 5.537 | 5.537 | 2,684,102 | +0.03(+0.61%) |
Dec 30, 2015 | 5.511 | 5.657 | 5.457 | 5.504 | 1,316,637 | -0.09(-1.67%) |
Dec 29, 2015 | 5.711 | 5.768 | 5.537 | 5.597 | 1,096,671 | -0.07(-1.18%) |
Dec 28, 2015 | 5.911 | 6.038 | 5.597 | 5.664 | 1,177,407 | -0.13(-2.19%) |
Dec 24, 2015 | 5.818 | 5.791 | 5.791 | 5.791 | 563,441 | -0.03(-0.46%) |
Dec 23, 2015 | 5.477 | 5.864 | 5.477 | 5.818 | 1,562,179 | +0.45(+8.32%) |
Dec 22, 2015 | 5.384 | 5.467 | 5.284 | 5.371 | 1,759,292 | -0.01(-0.25%) |
Dec 21, 2015 | 5.337 | 5.424 | 4.930 | 5.384 | 2,885,253 | +0.27(+5.35%) |
Dec 18, 2015 | 4.997 | 5.230 | 4.910 | 5.110 | 5,784,498 | +0.13(+2.68%) |
Dec 17, 2015 | 6.305 | 6.405 | 4.937 | 4.977 | 5,260,768 | -1.45(-22.61%) |
Dec 16, 2015 | 6.431 | 6.605 | 6.351 | 6.431 | 898,668 | -0.01(-0.10%) |
Dec 15, 2015 | 6.425 | 6.598 | 6.385 | 6.438 | 933,407 | +0.07(+1.05%) |
Dec 14, 2015 | 6.298 | 6.458 | 6.078 | 6.371 | 1,098,677 | +0.05(+0.84%) |
Dec 11, 2015 | 6.611 | 6.631 | 6.191 | 6.318 | 1,265,149 | -0.43(-6.33%) |
Dec 10, 2015 | 6.732 | 6.912 | 6.678 | 6.745 | 829,793 | -0.02(-0.30%) |
Dec 09, 2015 | 6.311 | 6.998 | 6.311 | 6.765 | 1,228,066 | +0.43(+6.85%) |
Dec 08, 2015 | 6.184 | 6.398 | 6.038 | 6.331 | 1,299,834 | +0.02(+0.32%) |
Dec 07, 2015 | 6.638 | 6.671 | 6.191 | 6.311 | 1,420,513 | -0.43(-6.34%) |
Dec 04, 2015 | 6.872 | 6.912 | 6.511 | 6.738 | 1,082,340 | -0.21(-2.98%) |
Dec 03, 2015 | 7.212 | 7.239 | 6.745 | 6.945 | 1,233,316 | -0.19(-2.62%) |
Dec 02, 2015 | 7.552 | 7.552 | 7.112 | 7.132 | 1,733,506 | -0.51(-6.64%) |
Dec 01, 2015 | 8.006 | 8.059 | 7.585 | 7.639 | 957,527 | -0.35(-4.34%) |
Nov 30, 2015 | 7.926 | 8.079 | 7.772 | 7.986 | 1,043,137 | +0.06(+0.76%) |
Nov 27, 2015 | 7.932 | 7.952 | 7.666 | 7.926 | 359,215 | -0.05(-0.67%) |
Nov 25, 2015 | 7.959 | 7.979 | 7.979 | 7.979 | 536,760 | -0.02(-0.25%) |
Nov 24, 2015 | 7.579 | 8.069 | 7.572 | 7.999 | 815,791 | +0.43(+5.64%) |
Nov 23, 2015 | 7.672 | 7.879 | 7.465 | 7.572 | 889,727 | -0.12(-1.56%) |
Nov 20, 2015 | 8.046 | 8.046 | 7.686 | 7.692 | 1,140,766 | -0.33(-4.08%) |
Nov 19, 2015 | 8.373 | 8.373 | 7.752 | 8.019 | 871,494 | -0.39(-4.60%) |
Nov 18, 2015 | 8.153 | 8.406 | 7.976 | 8.406 | 1,008,324 | +0.28(+3.45%) |
Nov 17, 2015 | 8.219 | 8.266 | 7.972 | 8.126 | 617,097 | -0.07(-0.90%) |
Nov 16, 2015 | 7.952 | 8.253 | 7.919 | 8.199 | 535,263 | +0.20(+2.50%) |
Nov 13, 2015 | 7.819 | 8.173 | 7.726 | 7.999 | 884,566 | +0.12(+1.52%) |
Nov 12, 2015 | 7.799 | 8.079 | 7.666 | 7.879 | 1,112,750 | -0.05(-0.59%) |
Nov 11, 2015 | 8.077 | 8.229 | 7.728 | 7.926 | 1,037,909 | -0.14(-1.72%) |
Nov 10, 2015 | 8.130 | 8.269 | 7.866 | 8.064 | 766,128 | -0.11(-1.37%) |
Nov 09, 2015 | 8.400 | 8.532 | 7.946 | 8.176 | 1,076,685 | -0.23(-2.75%) |
Nov 06, 2015 | 7.537 | 8.466 | 7.385 | 8.407 | 1,489,010 | +0.73(+9.54%) |
Nov 05, 2015 | 7.616 | 7.932 | 7.253 | 7.675 | 1,299,702 | -0.09(-1.19%) |
Nov 04, 2015 | 8.077 | 8.110 | 7.411 | 7.768 | 1,438,477 | -0.30(-3.68%) |
Nov 03, 2015 | 7.847 | 8.157 | 7.741 | 8.064 | 1,534,837 | +0.22(+2.86%) |
Nov 02, 2015 | 7.603 | 7.886 | 7.477 | 7.840 | 1,534,926 | +0.21(+2.77%) |
Oct 30, 2015 | 7.405 | 7.682 | 7.240 | 7.629 | 1,481,684 | +0.22(+2.94%) |
Oct 29, 2015 | 7.286 | 7.596 | 7.280 | 7.411 | 965,763 | +0.06(+0.81%) |
Oct 28, 2015 | 6.699 | 7.477 | 6.647 | 7.352 | 1,675,898 | +0.71(+10.72%) |
Oct 27, 2015 | 6.792 | 6.817 | 6.534 | 6.640 | 1,221,553 | -0.22(-3.17%) |
Oct 26, 2015 | 7.345 | 7.405 | 6.831 | 6.858 | 1,407,690 | -0.54(-7.31%) |
Oct 23, 2015 | 7.181 | 7.438 | 6.891 | 7.398 | 1,126,229 | +0.21(+2.94%) |
Oct 22, 2015 | 7.306 | 7.500 | 7.128 | 7.187 | 931,515 | -0.08(-1.09%) |
Oct 21, 2015 | 7.616 | 7.655 | 7.233 | 7.266 | 1,026,593 | -0.35(-4.59%) |
Oct 20, 2015 | 7.471 | 7.748 | 7.398 | 7.616 | 723,191 | +0.13(+1.67%) |
Oct 19, 2015 | 7.491 | 7.556 | 7.299 | 7.491 | 704,702 | -0.06(-0.79%) |
Oct 16, 2015 | 7.655 | 7.728 | 7.343 | 7.550 | 664,126 | -0.10(-1.29%) |
Oct 15, 2015 | 7.313 | 7.649 | 7.181 | 7.649 | 832,498 | +0.34(+4.60%) |
Oct 14, 2015 | 7.280 | 7.504 | 7.055 | 7.313 | 1,101,463 | +0.01(+0.09%) |
Oct 13, 2015 | 7.451 | 7.662 | 7.283 | 7.306 | 869,809 | -0.22(-2.89%) |
Oct 12, 2015 | 7.860 | 7.873 | 7.392 | 7.524 | 942,403 | -0.32(-4.04%) |
Oct 09, 2015 | 7.688 | 7.926 | 7.517 | 7.840 | 1,052,933 | +0.16(+2.15%) |
Oct 08, 2015 | 7.721 | 7.840 | 7.451 | 7.675 | 976,163 | -0.06(-0.77%) |
Oct 07, 2015 | 7.563 | 7.992 | 7.339 | 7.735 | 2,437,673 | +0.30(+3.99%) |
Oct 06, 2015 | 7.286 | 7.642 | 7.247 | 7.438 | 1,367,310 | +0.15(+2.08%) |
Oct 05, 2015 | 6.858 | 7.359 | 6.858 | 7.286 | 1,362,281 | +0.51(+7.49%) |
Oct 02, 2015 | 6.304 | 6.798 | 6.218 | 6.778 | 1,484,151 | +0.41(+6.42%) |