Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.552 | 7.449 | 7.449 | 7.449 | 8,165,553 | -0.15(-1.97%) |
Dec 30, 2015 | 7.570 | 7.906 | 7.514 | 7.598 | 7,810,635 | -0.06(-0.73%) |
Dec 29, 2015 | 7.850 | 7.906 | 7.375 | 7.654 | 8,054,818 | -0.09(-1.20%) |
Dec 28, 2015 | 7.934 | 7.944 | 7.608 | 7.748 | 7,813,374 | -0.31(-3.82%) |
Dec 24, 2015 | 8.186 | 8.056 | 8.056 | 8.056 | 8,533,973 | -0.03(-0.35%) |
Dec 23, 2015 | 8.868 | 8.942 | 7.981 | 8.084 | 23,271,478 | -0.41(-4.84%) |
Dec 22, 2015 | 7.822 | 8.597 | 7.570 | 8.494 | 13,395,968 | +0.63(+8.08%) |
Dec 21, 2015 | 7.533 | 8.028 | 7.300 | 7.860 | 13,578,433 | +0.38(+5.12%) |
Dec 18, 2015 | 7.048 | 7.552 | 7.001 | 7.477 | 14,638,425 | +0.54(+7.81%) |
Dec 17, 2015 | 7.524 | 7.673 | 6.879 | 6.936 | 17,576,840 | -0.82(-10.59%) |
Dec 16, 2015 | 7.916 | 7.981 | 7.542 | 7.757 | 9,781,946 | -0.16(-2.00%) |
Dec 15, 2015 | 7.496 | 8.149 | 7.468 | 7.916 | 11,804,570 | +0.59(+8.03%) |
Dec 14, 2015 | 7.617 | 7.888 | 7.216 | 7.328 | 9,896,816 | -0.37(-4.85%) |
Dec 11, 2015 | 7.962 | 8.018 | 7.542 | 7.701 | 12,705,822 | -0.54(-6.57%) |
Dec 10, 2015 | 7.356 | 8.513 | 7.318 | 8.242 | 21,146,998 | +0.89(+12.06%) |
Dec 09, 2015 | 6.749 | 7.421 | 6.693 | 7.356 | 14,993,883 | +0.74(+11.14%) |
Dec 08, 2015 | 6.422 | 6.758 | 6.347 | 6.618 | 8,549,367 | +0.00(+0.00%) |
Dec 07, 2015 | 7.094 | 7.122 | 6.553 | 6.618 | 10,189,339 | -0.63(-8.75%) |
Dec 04, 2015 | 7.262 | 7.384 | 7.104 | 7.253 | 7,544,748 | -0.01(-0.13%) |
Dec 03, 2015 | 7.281 | 7.468 | 7.141 | 7.262 | 8,089,274 | +0.04(+0.52%) |
Dec 02, 2015 | 7.468 | 7.514 | 7.160 | 7.225 | 7,907,792 | -0.33(-4.33%) |
Dec 01, 2015 | 7.524 | 7.701 | 7.468 | 7.552 | 7,050,215 | +0.02(+0.25%) |
Nov 30, 2015 | 7.552 | 7.636 | 7.328 | 7.533 | 6,666,156 | -0.01(-0.12%) |
Nov 27, 2015 | 7.636 | 7.654 | 7.426 | 7.542 | 3,202,003 | -0.14(-1.82%) |
Nov 25, 2015 | 7.561 | 7.682 | 7.682 | 7.682 | 9,721,080 | +0.12(+1.60%) |
Nov 24, 2015 | 7.122 | 7.654 | 7.001 | 7.561 | 28,855,290 | +0.09(+1.25%) |
Nov 23, 2015 | 8.102 | 8.168 | 7.412 | 7.468 | 16,722,038 | -0.65(-8.05%) |
Nov 20, 2015 | 9.045 | 9.085 | 8.056 | 8.121 | 19,841,936 | -0.87(-9.66%) |
Nov 19, 2015 | 8.989 | 9.232 | 8.830 | 8.989 | 9,664,791 | -0.07(-0.72%) |
Nov 18, 2015 | 8.952 | 9.176 | 8.830 | 9.054 | 7,402,987 | +0.23(+2.65%) |
Nov 17, 2015 | 9.166 | 9.232 | 8.709 | 8.821 | 10,011,029 | -0.34(-3.67%) |
Nov 16, 2015 | 9.101 | 9.493 | 9.008 | 9.157 | 6,273,816 | +0.06(+0.62%) |
Nov 13, 2015 | 9.129 | 9.278 | 8.793 | 9.101 | 9,064,474 | +0.07(+0.72%) |
Nov 12, 2015 | 9.278 | 9.353 | 8.970 | 9.036 | 11,108,389 | -0.41(-4.35%) |
Nov 11, 2015 | 10.21 | 10.24 | 9.344 | 9.446 | 10,012,942 | -0.64(-6.38%) |
Nov 10, 2015 | 9.726 | 10.17 | 9.614 | 10.09 | 7,602,290 | +0.33(+3.35%) |
Nov 09, 2015 | 10.07 | 10.20 | 9.708 | 9.764 | 7,698,826 | -0.37(-3.67%) |
Nov 06, 2015 | 9.578 | 10.21 | 9.522 | 10.14 | 12,648,345 | +0.48(+5.00%) |
Nov 05, 2015 | 10.13 | 10.13 | 9.615 | 9.652 | 13,012,423 | -0.62(-6.06%) |
Nov 04, 2015 | 11.04 | 11.09 | 10.24 | 10.27 | 23,240,964 | -1.75(-14.53%) |
Nov 03, 2015 | 11.97 | 12.52 | 11.55 | 12.02 | 24,251,184 | +0.11(+0.94%) |
Nov 02, 2015 | 10.87 | 11.91 | 10.82 | 11.91 | 14,876,492 | +1.06(+9.76%) |
Oct 30, 2015 | 10.56 | 10.99 | 10.31 | 10.85 | 8,762,653 | +0.40(+3.82%) |
Oct 29, 2015 | 10.13 | 10.54 | 10.13 | 10.45 | 6,797,871 | +0.21(+2.09%) |
Oct 28, 2015 | 9.885 | 10.63 | 9.736 | 10.24 | 9,985,655 | +0.29(+2.89%) |
Oct 27, 2015 | 9.820 | 10.12 | 9.504 | 9.950 | 8,575,702 | +0.07(+0.75%) |
Oct 26, 2015 | 10.71 | 10.82 | 9.875 | 9.875 | 9,527,079 | -1.02(-9.38%) |
Oct 23, 2015 | 10.98 | 10.98 | 10.52 | 10.90 | 8,425,475 | +0.41(+3.90%) |
Oct 22, 2015 | 10.21 | 10.59 | 10.16 | 10.49 | 9,975,941 | +0.41(+4.06%) |
Oct 21, 2015 | 10.67 | 10.71 | 10.04 | 10.08 | 7,295,809 | -0.50(-4.74%) |
Oct 20, 2015 | 11.15 | 11.16 | 10.52 | 10.58 | 10,296,933 | -0.62(-5.56%) |
Oct 19, 2015 | 11.44 | 11.50 | 11.17 | 11.20 | 3,960,288 | -0.39(-3.37%) |
Oct 16, 2015 | 11.71 | 11.71 | 11.15 | 11.59 | 7,088,003 | -0.05(-0.40%) |
Oct 15, 2015 | 11.30 | 11.67 | 11.15 | 11.64 | 6,947,571 | +0.33(+2.87%) |
Oct 14, 2015 | 11.21 | 11.47 | 10.92 | 11.32 | 7,338,749 | +0.29(+2.61%) |
Oct 13, 2015 | 10.68 | 11.45 | 10.68 | 11.03 | 7,851,561 | +0.17(+1.54%) |
Oct 12, 2015 | 11.65 | 11.70 | 10.68 | 10.86 | 8,649,072 | -0.64(-5.57%) |
Oct 09, 2015 | 12.03 | 12.15 | 11.28 | 11.50 | 12,565,240 | -0.22(-1.90%) |
Oct 08, 2015 | 11.34 | 11.89 | 11.07 | 11.72 | 9,623,354 | +0.31(+2.68%) |
Oct 07, 2015 | 11.43 | 11.98 | 11.05 | 11.42 | 19,416,486 | +0.46(+4.15%) |
Oct 06, 2015 | 10.73 | 11.07 | 10.39 | 10.96 | 13,074,588 | +0.34(+3.24%) |
Oct 05, 2015 | 10.05 | 10.77 | 9.950 | 10.62 | 18,034,388 | +0.82(+8.34%) |
Oct 02, 2015 | 9.151 | 9.866 | 8.974 | 9.801 | 15,273,971 | +0.59(+6.46%) |