Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.580 | 8.490 | 8.490 | 8.490 | 381,900 | -0.17(-1.96%) |
Dec 30, 2015 | 8.750 | 8.990 | 8.510 | 8.660 | 319,298 | -0.14(-1.59%) |
Dec 29, 2015 | 8.830 | 9.100 | 8.598 | 8.800 | 248,775 | +0.09(+1.03%) |
Dec 28, 2015 | 8.830 | 9.100 | 8.560 | 8.710 | 298,728 | -0.18(-2.02%) |
Dec 24, 2015 | 8.640 | 8.890 | 8.890 | 8.890 | 95,800 | +0.28(+3.25%) |
Dec 23, 2015 | 8.570 | 8.920 | 8.510 | 8.610 | 204,227 | +0.11(+1.29%) |
Dec 22, 2015 | 8.250 | 8.610 | 8.220 | 8.500 | 339,094 | +0.23(+2.78%) |
Dec 21, 2015 | 8.320 | 8.560 | 7.945 | 8.270 | 257,938 | +0.04(+0.49%) |
Dec 18, 2015 | 8.070 | 8.280 | 7.830 | 8.230 | 423,834 | +0.11(+1.35%) |
Dec 17, 2015 | 8.200 | 8.340 | 8.050 | 8.120 | 229,576 | -0.05(-0.61%) |
Dec 16, 2015 | 7.820 | 8.200 | 7.770 | 8.170 | 231,630 | +0.36(+4.61%) |
Dec 15, 2015 | 7.520 | 7.990 | 7.520 | 7.810 | 249,942 | +0.30(+3.99%) |
Dec 14, 2015 | 7.700 | 7.820 | 7.300 | 7.510 | 550,590 | -0.18(-2.34%) |
Dec 11, 2015 | 7.890 | 8.197 | 7.420 | 7.690 | 527,313 | -0.36(-4.47%) |
Dec 10, 2015 | 7.300 | 8.100 | 7.280 | 8.050 | 367,916 | +0.77(+10.58%) |
Dec 09, 2015 | 7.040 | 7.375 | 7.040 | 7.280 | 199,152 | +0.22(+3.12%) |
Dec 08, 2015 | 7.000 | 7.140 | 6.910 | 7.060 | 233,433 | +0.03(+0.43%) |
Dec 07, 2015 | 6.960 | 7.130 | 6.860 | 7.030 | 244,390 | +0.03(+0.43%) |
Dec 04, 2015 | 6.980 | 7.680 | 6.850 | 7.000 | 889,260 | +0.01(+0.14%) |
Dec 03, 2015 | 7.180 | 7.300 | 6.910 | 6.990 | 245,673 | -0.21(-2.92%) |
Dec 02, 2015 | 7.940 | 8.090 | 7.160 | 7.200 | 569,902 | -0.78(-9.77%) |
Dec 01, 2015 | 8.610 | 8.840 | 7.930 | 7.980 | 592,667 | -0.63(-7.32%) |
Nov 30, 2015 | 8.520 | 8.820 | 8.390 | 8.610 | 594,545 | +0.13(+1.53%) |
Nov 27, 2015 | 8.410 | 8.550 | 8.180 | 8.480 | 300,152 | +0.15(+1.80%) |
Nov 25, 2015 | 7.550 | 8.330 | 8.330 | 8.330 | 632,200 | +0.82(+10.92%) |
Nov 24, 2015 | 7.000 | 7.635 | 7.000 | 7.510 | 338,595 | +0.44(+6.22%) |
Nov 23, 2015 | 7.000 | 7.140 | 6.870 | 7.070 | 404,682 | +0.24(+3.51%) |
Nov 20, 2015 | 6.550 | 7.330 | 6.540 | 6.830 | 1,126,469 | +0.27(+4.12%) |
Nov 19, 2015 | 6.540 | 6.610 | 6.250 | 6.560 | 1,053,429 | +0.27(+4.29%) |
Nov 18, 2015 | 6.150 | 6.350 | 6.100 | 6.290 | 852,222 | +0.19(+3.11%) |
Nov 17, 2015 | 6.220 | 6.230 | 6.000 | 6.100 | 499,361 | -0.12(-1.93%) |
Nov 16, 2015 | 6.280 | 6.403 | 6.140 | 6.220 | 986,343 | -0.06(-0.88%) |
Nov 13, 2015 | 6.220 | 6.310 | 6.030 | 6.275 | 975,192 | -0.00(-0.08%) |
Nov 12, 2015 | 6.400 | 6.520 | 5.890 | 6.280 | 4,926,301 | -2.09(-24.97%) |
Nov 11, 2015 | 8.840 | 9.055 | 8.060 | 8.370 | 612,000 | -0.44(-4.99%) |
Nov 10, 2015 | 9.200 | 9.250 | 8.690 | 8.810 | 682,928 | -0.34(-3.72%) |
Nov 09, 2015 | 9.140 | 9.275 | 9.030 | 9.150 | 230,135 | +0.01(+0.11%) |
Nov 06, 2015 | 9.030 | 9.300 | 8.820 | 9.140 | 434,105 | +0.09(+0.99%) |
Nov 05, 2015 | 9.190 | 9.300 | 8.990 | 9.050 | 301,240 | -0.15(-1.63%) |
Nov 04, 2015 | 9.250 | 9.370 | 9.030 | 9.200 | 381,886 | -0.02(-0.22%) |
Nov 03, 2015 | 9.770 | 9.830 | 9.000 | 9.220 | 956,923 | -0.61(-6.21%) |
Nov 02, 2015 | 9.720 | 9.945 | 9.600 | 9.830 | 271,930 | +0.08(+0.82%) |
Oct 30, 2015 | 9.940 | 10.05 | 9.540 | 9.750 | 291,275 | -0.21(-2.11%) |
Oct 29, 2015 | 10.02 | 10.06 | 9.880 | 9.960 | 259,427 | -0.07(-0.70%) |
Oct 28, 2015 | 9.880 | 10.21 | 9.760 | 10.03 | 375,992 | +0.14(+1.42%) |
Oct 27, 2015 | 10.00 | 10.06 | 9.720 | 9.890 | 754,353 | -0.15(-1.49%) |
Oct 26, 2015 | 10.50 | 10.59 | 10.01 | 10.04 | 301,403 | -0.46(-4.38%) |
Oct 23, 2015 | 11.07 | 11.15 | 10.49 | 10.50 | 171,402 | -0.35(-3.23%) |
Oct 22, 2015 | 10.41 | 11.17 | 10.41 | 10.85 | 508,717 | +0.46(+4.43%) |
Oct 21, 2015 | 10.58 | 10.72 | 10.27 | 10.39 | 195,640 | -0.14(-1.33%) |
Oct 20, 2015 | 10.41 | 10.94 | 10.35 | 10.53 | 384,292 | +0.18(+1.74%) |
Oct 19, 2015 | 10.25 | 10.49 | 10.15 | 10.35 | 197,940 | +0.02(+0.19%) |
Oct 16, 2015 | 10.26 | 10.50 | 10.09 | 10.33 | 181,176 | +0.07(+0.68%) |
Oct 15, 2015 | 10.07 | 10.26 | 9.900 | 10.26 | 150,082 | +0.26(+2.60%) |
Oct 14, 2015 | 10.17 | 10.50 | 9.920 | 10.00 | 259,256 | -0.20(-1.96%) |
Oct 13, 2015 | 10.49 | 10.84 | 10.00 | 10.20 | 249,273 | -0.32(-3.04%) |
Oct 12, 2015 | 10.31 | 10.69 | 10.14 | 10.52 | 299,949 | +0.16(+1.54%) |
Oct 09, 2015 | 10.32 | 10.50 | 10.10 | 10.36 | 311,133 | +0.09(+0.88%) |
Oct 08, 2015 | 10.01 | 10.51 | 10.01 | 10.27 | 450,499 | +0.27(+2.70%) |
Oct 07, 2015 | 9.670 | 10.24 | 9.650 | 10.00 | 2,195,782 | +0.40(+4.17%) |
Oct 06, 2015 | 10.04 | 10.09 | 9.500 | 9.600 | 3,153,434 | -0.50(-4.95%) |
Oct 05, 2015 | 10.09 | 10.18 | 9.990 | 10.10 | 372,190 | +0.07(+0.70%) |
Oct 02, 2015 | 9.880 | 10.13 | 9.880 | 10.03 | 506,756 | +0.02(+0.20%) |