Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.136 | 8.044 | 8.044 | 8.044 | 15,215,388 | -0.10(-1.29%) |
Dec 30, 2015 | 8.212 | 8.283 | 8.146 | 8.149 | 18,462,036 | -0.07(-0.86%) |
Dec 29, 2015 | 8.092 | 8.244 | 8.070 | 8.219 | 20,862,140 | +0.13(+1.63%) |
Dec 28, 2015 | 8.009 | 8.088 | 7.897 | 8.088 | 14,549,533 | -0.01(-0.09%) |
Dec 24, 2015 | 8.044 | 8.095 | 8.095 | 8.095 | 5,372,836 | +0.03(+0.35%) |
Dec 23, 2015 | 8.049 | 8.099 | 8.034 | 8.067 | 12,550,847 | +0.03(+0.38%) |
Dec 22, 2015 | 8.053 | 8.117 | 7.988 | 8.036 | 13,311,494 | +0.01(+0.11%) |
Dec 21, 2015 | 7.929 | 8.036 | 7.858 | 8.028 | 29,115,320 | +0.18(+2.35%) |
Dec 18, 2015 | 7.917 | 7.997 | 7.834 | 7.844 | 40,556,164 | -0.13(-1.62%) |
Dec 17, 2015 | 8.107 | 8.190 | 7.968 | 7.973 | 26,036,638 | -0.12(-1.51%) |
Dec 16, 2015 | 8.063 | 8.122 | 7.995 | 8.095 | 24,201,290 | +0.05(+0.61%) |
Dec 15, 2015 | 8.039 | 8.102 | 7.995 | 8.046 | 31,479,586 | +0.10(+1.23%) |
Dec 14, 2015 | 7.936 | 7.992 | 7.855 | 7.948 | 28,306,330 | +0.02(+0.25%) |
Dec 11, 2015 | 7.968 | 8.024 | 7.912 | 7.929 | 23,287,092 | -0.12(-1.49%) |
Dec 10, 2015 | 8.007 | 8.092 | 7.980 | 8.049 | 24,228,892 | +0.07(+0.83%) |
Dec 09, 2015 | 8.188 | 8.236 | 7.900 | 7.983 | 38,177,260 | -0.21(-2.53%) |
Dec 08, 2015 | 7.980 | 8.224 | 7.929 | 8.190 | 32,215,848 | +0.11(+1.36%) |
Dec 07, 2015 | 8.234 | 8.234 | 8.056 | 8.080 | 34,165,808 | -0.16(-1.90%) |
Dec 04, 2015 | 7.914 | 8.251 | 7.914 | 8.236 | 46,995,620 | +0.32(+4.07%) |
Dec 03, 2015 | 7.995 | 8.070 | 7.875 | 7.914 | 25,267,146 | -0.02(-0.22%) |
Dec 02, 2015 | 8.005 | 8.088 | 7.914 | 7.931 | 30,140,330 | -0.06(-0.76%) |
Dec 01, 2015 | 7.809 | 8.000 | 7.807 | 7.992 | 41,949,400 | +0.25(+3.25%) |
Nov 30, 2015 | 7.668 | 7.775 | 7.660 | 7.741 | 33,472,694 | +0.08(+1.05%) |
Nov 27, 2015 | 7.612 | 7.685 | 7.573 | 7.660 | 8,913,213 | +0.06(+0.84%) |
Nov 25, 2015 | 7.592 | 7.597 | 7.597 | 7.597 | 14,167,619 | -0.01(-0.13%) |
Nov 24, 2015 | 7.546 | 7.673 | 7.512 | 7.607 | 20,019,848 | +0.06(+0.81%) |
Nov 23, 2015 | 7.724 | 7.724 | 7.518 | 7.546 | 24,847,120 | -0.11(-1.50%) |
Nov 20, 2015 | 7.651 | 7.704 | 7.604 | 7.660 | 24,559,612 | +0.07(+0.87%) |
Nov 19, 2015 | 7.599 | 7.670 | 7.538 | 7.595 | 26,026,226 | +0.02(+0.29%) |
Nov 18, 2015 | 7.421 | 7.582 | 7.340 | 7.573 | 35,874,316 | +0.18(+2.46%) |
Nov 17, 2015 | 7.410 | 7.454 | 7.360 | 7.391 | 26,432,152 | +0.00(+0.00%) |
Nov 16, 2015 | 7.340 | 7.396 | 7.281 | 7.391 | 35,398,432 | +0.15(+2.01%) |
Nov 13, 2015 | 7.398 | 7.430 | 7.208 | 7.245 | 30,123,090 | -0.15(-1.97%) |
Nov 12, 2015 | 7.401 | 7.469 | 7.359 | 7.391 | 29,930,164 | -0.03(-0.36%) |
Nov 11, 2015 | 7.495 | 7.549 | 7.391 | 7.418 | 63,767,724 | -0.07(-0.97%) |
Nov 10, 2015 | 7.537 | 7.578 | 7.330 | 7.490 | 56,788,576 | -0.15(-1.91%) |
Nov 09, 2015 | 7.595 | 7.658 | 7.529 | 7.636 | 50,650,408 | -0.03(-0.44%) |
Nov 06, 2015 | 7.403 | 7.765 | 7.250 | 7.670 | 120,544,896 | +0.93(+13.86%) |
Nov 05, 2015 | 6.849 | 6.867 | 6.717 | 6.737 | 49,147,896 | -0.08(-1.14%) |
Nov 04, 2015 | 6.909 | 6.960 | 6.783 | 6.815 | 45,477,780 | -0.11(-1.65%) |
Nov 03, 2015 | 6.936 | 6.975 | 6.851 | 6.929 | 38,743,260 | -0.05(-0.70%) |
Nov 02, 2015 | 6.919 | 6.985 | 6.878 | 6.978 | 19,546,780 | +0.08(+1.16%) |
Oct 30, 2015 | 6.802 | 6.946 | 6.751 | 6.897 | 30,968,206 | +0.17(+2.49%) |
Oct 29, 2015 | 6.858 | 6.929 | 6.717 | 6.730 | 33,642,664 | -0.24(-3.45%) |
Oct 28, 2015 | 6.958 | 6.970 | 6.858 | 6.970 | 22,317,664 | +0.06(+0.81%) |
Oct 27, 2015 | 6.885 | 6.957 | 6.880 | 6.914 | 21,416,154 | -0.00(-0.07%) |
Oct 26, 2015 | 6.956 | 6.973 | 6.856 | 6.919 | 25,444,044 | -0.03(-0.45%) |
Oct 23, 2015 | 6.965 | 6.997 | 6.861 | 6.951 | 39,257,936 | +0.05(+0.67%) |
Oct 22, 2015 | 6.742 | 6.926 | 6.732 | 6.905 | 31,547,224 | +0.24(+3.61%) |
Oct 21, 2015 | 6.793 | 6.834 | 6.652 | 6.664 | 39,759,200 | -0.09(-1.30%) |
Oct 20, 2015 | 6.732 | 6.783 | 6.681 | 6.751 | 27,229,584 | -0.01(-0.14%) |
Oct 19, 2015 | 6.795 | 6.826 | 6.683 | 6.761 | 30,305,220 | -0.01(-0.18%) |
Oct 16, 2015 | 6.691 | 6.837 | 6.674 | 6.773 | 46,108,648 | +0.10(+1.57%) |
Oct 15, 2015 | 6.664 | 6.805 | 6.596 | 6.669 | 54,093,432 | +0.02(+0.26%) |
Oct 14, 2015 | 6.426 | 6.755 | 6.418 | 6.652 | 62,951,660 | +0.23(+3.64%) |
Oct 13, 2015 | 6.355 | 6.456 | 6.333 | 6.418 | 30,688,944 | +0.01(+0.19%) |
Oct 12, 2015 | 6.345 | 6.443 | 6.298 | 6.406 | 23,403,036 | +0.07(+1.07%) |
Oct 09, 2015 | 6.328 | 6.389 | 6.219 | 6.338 | 43,522,728 | -0.02(-0.38%) |
Oct 08, 2015 | 6.299 | 6.379 | 6.192 | 6.362 | 47,305,056 | +0.04(+0.58%) |
Oct 07, 2015 | 6.275 | 6.389 | 6.173 | 6.326 | 31,892,996 | +0.07(+1.05%) |
Oct 06, 2015 | 6.114 | 6.287 | 6.090 | 6.260 | 46,728,216 | +0.08(+1.30%) |
Oct 05, 2015 | 6.068 | 6.255 | 6.037 | 6.180 | 49,566,516 | +0.15(+2.50%) |
Oct 02, 2015 | 5.845 | 6.029 | 5.784 | 6.029 | 39,707,436 | +0.15(+2.61%) |