Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.760 | 7.370 | 7.370 | 7.370 | 9,424,800 | +0.56(+8.22%) |
Dec 30, 2015 | 6.850 | 7.310 | 6.670 | 6.810 | 10,309,340 | -0.51(-6.97%) |
Dec 29, 2015 | 7.350 | 7.520 | 6.830 | 7.320 | 10,803,833 | +0.27(+3.83%) |
Dec 28, 2015 | 7.650 | 7.650 | 7.010 | 7.050 | 7,341,298 | -0.91(-11.43%) |
Dec 24, 2015 | 8.150 | 7.960 | 7.960 | 7.960 | 6,876,000 | -0.13(-1.61%) |
Dec 23, 2015 | 7.070 | 8.150 | 7.040 | 8.090 | 16,545,557 | +1.34(+19.85%) |
Dec 22, 2015 | 6.420 | 6.920 | 6.340 | 6.750 | 11,679,161 | +0.30(+4.65%) |
Dec 21, 2015 | 7.110 | 7.130 | 6.410 | 6.450 | 20,522,020 | -0.70(-9.79%) |
Dec 18, 2015 | 7.780 | 8.120 | 7.120 | 7.150 | 20,527,352 | -0.69(-8.80%) |
Dec 17, 2015 | 8.510 | 8.540 | 7.750 | 7.840 | 13,642,112 | -0.66(-7.76%) |
Dec 16, 2015 | 9.110 | 9.320 | 8.280 | 8.500 | 14,596,754 | -0.70(-7.61%) |
Dec 15, 2015 | 8.530 | 9.220 | 8.500 | 9.200 | 11,811,858 | +0.75(+8.88%) |
Dec 14, 2015 | 8.740 | 8.840 | 8.300 | 8.450 | 10,976,354 | -0.41(-4.63%) |
Dec 11, 2015 | 9.120 | 9.190 | 8.810 | 8.860 | 9,565,892 | -0.54(-5.74%) |
Dec 10, 2015 | 8.620 | 9.500 | 8.570 | 9.400 | 12,751,485 | +0.62(+7.06%) |
Dec 09, 2015 | 8.640 | 9.400 | 8.520 | 8.780 | 11,533,384 | +0.13(+1.50%) |
Dec 08, 2015 | 8.200 | 8.745 | 8.110 | 8.650 | 15,097,294 | +0.11(+1.29%) |
Dec 07, 2015 | 9.380 | 9.380 | 8.331 | 8.540 | 16,219,075 | -1.26(-12.86%) |
Dec 04, 2015 | 9.990 | 10.09 | 9.280 | 9.800 | 12,915,782 | -0.52(-5.04%) |
Dec 03, 2015 | 10.64 | 10.69 | 10.02 | 10.32 | 13,105,503 | -0.12(-1.15%) |
Dec 02, 2015 | 11.17 | 11.22 | 10.35 | 10.44 | 12,333,901 | -0.91(-8.02%) |
Dec 01, 2015 | 11.49 | 11.78 | 11.27 | 11.35 | 6,248,933 | -0.14(-1.22%) |
Nov 30, 2015 | 11.48 | 11.93 | 11.33 | 11.49 | 8,866,974 | +0.17(+1.50%) |
Nov 27, 2015 | 11.84 | 12.07 | 11.26 | 11.32 | 4,983,724 | -0.79(-6.52%) |
Nov 25, 2015 | 12.18 | 12.11 | 12.11 | 12.11 | 7,923,800 | -0.29(-2.34%) |
Nov 24, 2015 | 11.78 | 12.51 | 11.78 | 12.40 | 8,561,099 | +0.78(+6.71%) |
Nov 23, 2015 | 11.40 | 11.88 | 11.14 | 11.62 | 6,317,927 | +0.26(+2.29%) |
Nov 20, 2015 | 11.57 | 11.83 | 11.15 | 11.36 | 6,572,002 | -0.17(-1.47%) |
Nov 19, 2015 | 11.95 | 12.20 | 11.36 | 11.53 | 7,500,092 | -0.65(-5.34%) |
Nov 18, 2015 | 12.00 | 12.26 | 11.54 | 12.18 | 7,381,050 | +0.41(+3.48%) |
Nov 17, 2015 | 12.29 | 12.35 | 11.70 | 11.77 | 7,519,488 | -0.69(-5.54%) |
Nov 16, 2015 | 11.74 | 12.49 | 11.53 | 12.46 | 7,472,697 | +0.77(+6.59%) |
Nov 13, 2015 | 11.50 | 11.90 | 11.15 | 11.69 | 8,344,647 | +0.10(+0.86%) |
Nov 12, 2015 | 11.45 | 12.13 | 11.22 | 11.59 | 7,204,656 | -0.18(-1.53%) |
Nov 11, 2015 | 12.49 | 12.59 | 11.43 | 11.77 | 10,030,750 | -0.81(-6.44%) |
Nov 10, 2015 | 12.34 | 12.75 | 12.20 | 12.58 | 6,151,660 | +0.11(+0.88%) |
Nov 09, 2015 | 13.05 | 13.39 | 12.40 | 12.47 | 8,022,403 | -0.52(-4.00%) |
Nov 06, 2015 | 12.59 | 13.44 | 12.46 | 12.99 | 8,679,124 | +0.15(+1.17%) |
Nov 05, 2015 | 12.40 | 13.72 | 12.14 | 12.84 | 12,507,424 | +0.41(+3.30%) |
Nov 04, 2015 | 12.65 | 13.14 | 11.80 | 12.43 | 15,410,374 | +0.28(+2.30%) |
Nov 03, 2015 | 12.05 | 12.50 | 12.03 | 12.15 | 13,191,951 | +0.33(+2.79%) |
Nov 02, 2015 | 11.35 | 12.01 | 11.25 | 11.82 | 8,279,967 | +0.19(+1.63%) |
Oct 30, 2015 | 11.28 | 11.79 | 10.69 | 11.63 | 9,214,848 | +0.46(+4.12%) |
Oct 29, 2015 | 11.00 | 11.78 | 11.00 | 11.17 | 7,509,269 | +0.04(+0.36%) |
Oct 28, 2015 | 10.65 | 11.72 | 10.53 | 11.13 | 11,794,008 | +0.54(+5.10%) |
Oct 27, 2015 | 10.76 | 10.91 | 10.29 | 10.59 | 7,464,588 | -0.48(-4.34%) |
Oct 26, 2015 | 11.10 | 11.19 | 10.70 | 11.07 | 5,552,300 | -0.15(-1.34%) |
Oct 23, 2015 | 10.95 | 11.26 | 10.65 | 11.22 | 7,779,823 | +0.14(+1.26%) |
Oct 22, 2015 | 11.43 | 11.84 | 10.69 | 11.08 | 8,178,090 | -0.20(-1.77%) |
Oct 21, 2015 | 11.59 | 11.71 | 11.22 | 11.28 | 6,503,111 | -0.49(-4.16%) |
Oct 20, 2015 | 11.37 | 12.22 | 11.27 | 11.77 | 6,394,602 | +0.36(+3.16%) |
Oct 19, 2015 | 11.92 | 12.16 | 11.09 | 11.41 | 9,787,563 | -0.84(-6.86%) |
Oct 16, 2015 | 12.51 | 12.62 | 11.82 | 12.25 | 7,367,568 | -0.12(-0.97%) |
Oct 15, 2015 | 11.64 | 12.46 | 11.41 | 12.37 | 9,684,031 | +0.52(+4.39%) |
Oct 14, 2015 | 11.85 | 12.09 | 11.40 | 11.85 | 10,173,489 | -0.05(-0.42%) |
Oct 13, 2015 | 11.94 | 12.83 | 11.66 | 11.90 | 9,602,380 | -0.30(-2.46%) |
Oct 12, 2015 | 13.60 | 13.60 | 12.08 | 12.20 | 8,753,756 | -1.40(-10.29%) |
Oct 09, 2015 | 13.99 | 14.15 | 13.11 | 13.60 | 9,746,862 | -0.16(-1.16%) |
Oct 08, 2015 | 12.91 | 14.13 | 12.57 | 13.76 | 12,646,542 | +0.87(+6.75%) |
Oct 07, 2015 | 13.70 | 13.97 | 12.22 | 12.89 | 19,032,812 | -0.59(-4.38%) |
Oct 06, 2015 | 11.76 | 13.64 | 11.56 | 13.48 | 17,909,934 | +1.75(+14.92%) |
Oct 05, 2015 | 10.98 | 11.93 | 10.94 | 11.73 | 12,769,274 | +1.00(+9.32%) |
Oct 02, 2015 | 9.020 | 10.76 | 8.940 | 10.73 | 12,919,200 | +1.54(+16.76%) |