Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.870 | 8.680 | 8.680 | 8.680 | 97,800 | +0.75(+9.46%) |
Dec 30, 2015 | 7.610 | 8.040 | 7.470 | 7.930 | 49,910 | +0.33(+4.34%) |
Dec 29, 2015 | 7.620 | 7.700 | 7.120 | 7.600 | 46,758 | +0.06(+0.80%) |
Dec 28, 2015 | 7.980 | 8.080 | 7.510 | 7.540 | 20,704 | -0.42(-5.28%) |
Dec 24, 2015 | 7.740 | 7.960 | 7.960 | 7.960 | 2,400 | +0.12(+1.53%) |
Dec 23, 2015 | 7.750 | 7.930 | 7.740 | 7.840 | 42,165 | +0.06(+0.77%) |
Dec 22, 2015 | 7.580 | 8.000 | 7.580 | 7.780 | 130,720 | +0.23(+3.05%) |
Dec 21, 2015 | 7.390 | 7.670 | 7.330 | 7.550 | 26,166 | +0.23(+3.14%) |
Dec 18, 2015 | 7.200 | 7.550 | 7.120 | 7.320 | 36,874 | +0.14(+1.95%) |
Dec 17, 2015 | 7.460 | 7.530 | 7.100 | 7.180 | 76,607 | -0.19(-2.58%) |
Dec 16, 2015 | 7.000 | 7.250 | 7.000 | 7.370 | 65,542 | +0.40(+5.74%) |
Dec 15, 2015 | 7.150 | 7.550 | 6.950 | 6.970 | 41,392 | -0.44(-5.94%) |
Dec 14, 2015 | 7.310 | 7.660 | 7.130 | 7.410 | 50,870 | +0.01(+0.14%) |
Dec 11, 2015 | 8.820 | 9.160 | 7.020 | 7.400 | 132,252 | -1.13(-13.25%) |
Dec 10, 2015 | 9.130 | 9.130 | 8.020 | 8.530 | 163,759 | -0.68(-7.38%) |
Dec 09, 2015 | 8.100 | 9.430 | 8.100 | 9.210 | 128,334 | +0.85(+10.17%) |
Dec 08, 2015 | 7.630 | 8.450 | 7.580 | 8.360 | 187,696 | +0.48(+6.09%) |
Dec 07, 2015 | 8.540 | 9.085 | 7.830 | 7.880 | 44,954 | -0.50(-5.97%) |
Dec 04, 2015 | 9.100 | 9.100 | 8.323 | 8.380 | 69,091 | -0.74(-8.11%) |
Dec 03, 2015 | 9.130 | 9.500 | 8.870 | 9.120 | 72,704 | -0.01(-0.11%) |
Dec 02, 2015 | 9.500 | 9.640 | 9.110 | 9.130 | 100,692 | -0.37(-3.89%) |
Dec 01, 2015 | 10.54 | 10.54 | 9.500 | 9.500 | 80,875 | -0.92(-8.83%) |
Nov 30, 2015 | 9.520 | 11.01 | 9.115 | 10.42 | 114,025 | +0.95(+10.03%) |
Nov 27, 2015 | 8.900 | 9.640 | 8.890 | 9.470 | 45,207 | +0.47(+5.22%) |
Nov 25, 2015 | 8.700 | 9.000 | 9.000 | 9.000 | 278,900 | -0.25(-2.70%) |
Nov 24, 2015 | 9.850 | 9.870 | 9.105 | 9.250 | 87,395 | -0.60(-6.09%) |
Nov 23, 2015 | 8.700 | 11.03 | 8.470 | 9.850 | 402,675 | -3.24(-24.75%) |
Nov 20, 2015 | 12.84 | 13.33 | 12.78 | 13.09 | 9,200 | -0.05(-0.38%) |
Nov 19, 2015 | 13.00 | 13.20 | 12.66 | 13.14 | 16,365 | +0.09(+0.69%) |
Nov 18, 2015 | 13.03 | 13.16 | 12.87 | 13.05 | 7,301 | +0.00(+0.00%) |
Nov 17, 2015 | 12.78 | 13.10 | 12.78 | 13.05 | 40,269 | +0.31(+2.43%) |
Nov 16, 2015 | 12.85 | 13.26 | 12.60 | 12.74 | 24,389 | -0.12(-0.93%) |
Nov 13, 2015 | 12.58 | 13.02 | 12.27 | 12.86 | 36,618 | +0.11(+0.86%) |
Nov 12, 2015 | 13.05 | 13.07 | 12.46 | 12.75 | 24,231 | -0.34(-2.60%) |
Nov 11, 2015 | 13.04 | 13.60 | 12.98 | 13.09 | 107,107 | -0.02(-0.15%) |
Nov 10, 2015 | 12.53 | 12.80 | 12.28 | 13.11 | 36,424 | +0.66(+5.30%) |
Nov 09, 2015 | 13.00 | 13.70 | 12.12 | 12.45 | 171,494 | -0.49(-3.79%) |
Nov 06, 2015 | 12.46 | 13.15 | 12.10 | 12.94 | 23,007 | +0.49(+3.94%) |
Nov 05, 2015 | 13.74 | 13.85 | 12.30 | 12.45 | 96,243 | -1.15(-8.46%) |
Nov 04, 2015 | 13.94 | 14.00 | 13.52 | 13.60 | 25,582 | -0.29(-2.09%) |
Nov 03, 2015 | 15.11 | 15.50 | 13.86 | 13.89 | 63,446 | -1.10(-7.34%) |
Nov 02, 2015 | 15.51 | 15.51 | 13.92 | 14.99 | 39,771 | +0.42(+2.88%) |
Oct 30, 2015 | 15.67 | 15.79 | 14.00 | 14.57 | 114,695 | -0.94(-6.06%) |
Oct 29, 2015 | 14.85 | 16.23 | 14.77 | 15.51 | 78,838 | +0.17(+1.11%) |
Oct 28, 2015 | 14.85 | 15.68 | 14.46 | 15.34 | 58,224 | +0.44(+2.95%) |
Oct 27, 2015 | 15.28 | 15.55 | 14.59 | 14.90 | 70,532 | -0.50(-3.25%) |
Oct 26, 2015 | 14.67 | 15.88 | 14.51 | 15.40 | 63,847 | +0.58(+3.91%) |
Oct 23, 2015 | 13.85 | 14.97 | 13.44 | 14.82 | 107,541 | +1.17(+8.57%) |
Oct 22, 2015 | 13.69 | 14.30 | 13.05 | 13.65 | 96,438 | -0.12(-0.87%) |
Oct 21, 2015 | 12.35 | 13.85 | 11.78 | 13.77 | 96,914 | +1.42(+11.50%) |
Oct 20, 2015 | 13.11 | 13.11 | 12.01 | 12.35 | 80,916 | -0.74(-5.65%) |
Oct 19, 2015 | 13.47 | 13.88 | 12.69 | 13.09 | 95,027 | -0.27(-2.02%) |
Oct 16, 2015 | 13.87 | 14.10 | 13.13 | 13.36 | 49,886 | -0.51(-3.68%) |
Oct 15, 2015 | 13.16 | 14.07 | 13.16 | 13.87 | 41,723 | +0.74(+5.64%) |
Oct 14, 2015 | 13.54 | 14.12 | 12.96 | 13.13 | 39,796 | -0.47(-3.46%) |
Oct 13, 2015 | 14.20 | 15.37 | 13.40 | 13.60 | 41,329 | -0.76(-5.29%) |
Oct 12, 2015 | 14.75 | 15.40 | 14.21 | 14.36 | 28,416 | -0.29(-1.98%) |
Oct 09, 2015 | 14.91 | 15.43 | 14.51 | 14.65 | 27,890 | -0.26(-1.74%) |
Oct 08, 2015 | 14.79 | 15.15 | 14.28 | 14.91 | 95,452 | -0.08(-0.53%) |
Oct 07, 2015 | 14.28 | 15.48 | 14.28 | 14.99 | 103,289 | +0.66(+4.61%) |
Oct 06, 2015 | 14.32 | 15.26 | 13.77 | 14.33 | 17,575 | -0.03(-0.21%) |
Oct 05, 2015 | 14.58 | 14.93 | 13.74 | 14.36 | 55,589 | -0.16(-1.10%) |
Oct 02, 2015 | 14.23 | 14.86 | 13.72 | 14.52 | 45,483 | -0.18(-1.22%) |