Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.464 | 6.487 | 6.487 | 6.487 | 1,229,414 | -0.01(-0.11%) |
Dec 30, 2015 | 6.531 | 6.606 | 6.435 | 6.494 | 1,507,509 | -0.05(-0.80%) |
Dec 29, 2015 | 6.479 | 6.613 | 6.427 | 6.546 | 1,295,854 | +0.09(+1.38%) |
Dec 28, 2015 | 6.829 | 6.829 | 6.219 | 6.457 | 3,050,092 | -0.39(-5.66%) |
Dec 24, 2015 | 6.837 | 6.844 | 6.844 | 6.844 | 459,217 | -0.02(-0.33%) |
Dec 23, 2015 | 6.613 | 6.867 | 6.569 | 6.867 | 1,333,674 | +0.25(+3.71%) |
Dec 22, 2015 | 6.420 | 6.695 | 6.397 | 6.621 | 1,487,572 | +0.19(+2.89%) |
Dec 21, 2015 | 6.569 | 6.613 | 6.315 | 6.435 | 3,557,655 | -0.11(-1.71%) |
Dec 18, 2015 | 6.651 | 6.703 | 6.479 | 6.546 | 3,539,832 | -0.17(-2.55%) |
Dec 17, 2015 | 6.904 | 6.948 | 6.628 | 6.718 | 1,577,955 | -0.16(-2.38%) |
Dec 16, 2015 | 6.584 | 6.881 | 6.546 | 6.881 | 1,430,757 | +0.31(+4.64%) |
Dec 15, 2015 | 6.591 | 6.800 | 6.569 | 6.576 | 1,985,497 | +0.00(+0.00%) |
Dec 14, 2015 | 6.762 | 6.896 | 6.397 | 6.576 | 2,791,565 | -0.19(-2.75%) |
Dec 11, 2015 | 7.038 | 7.217 | 6.718 | 6.762 | 3,207,050 | -0.40(-5.61%) |
Dec 10, 2015 | 6.867 | 7.176 | 6.814 | 7.164 | 2,440,712 | +0.31(+4.57%) |
Dec 09, 2015 | 6.986 | 7.120 | 6.796 | 6.852 | 2,525,384 | -0.18(-2.54%) |
Dec 08, 2015 | 6.852 | 7.217 | 6.852 | 7.030 | 2,921,772 | +0.01(+0.21%) |
Dec 07, 2015 | 7.492 | 7.514 | 6.867 | 7.016 | 5,097,443 | -0.46(-6.18%) |
Dec 04, 2015 | 7.440 | 7.596 | 6.963 | 7.477 | 12,710,213 | -1.50(-16.68%) |
Dec 03, 2015 | 9.436 | 9.495 | 8.669 | 8.974 | 4,807,719 | -0.42(-4.44%) |
Dec 02, 2015 | 9.347 | 9.577 | 9.280 | 9.391 | 2,464,832 | +0.05(+0.56%) |
Dec 01, 2015 | 9.540 | 9.600 | 9.257 | 9.339 | 2,779,968 | -0.19(-2.03%) |
Nov 30, 2015 | 9.786 | 9.838 | 9.518 | 9.533 | 2,209,432 | -0.25(-2.59%) |
Nov 27, 2015 | 9.771 | 9.846 | 9.711 | 9.786 | 908,826 | +0.02(+0.23%) |
Nov 25, 2015 | 9.719 | 9.764 | 9.764 | 9.764 | 1,523,206 | +0.07(+0.77%) |
Nov 24, 2015 | 9.503 | 9.711 | 9.481 | 9.689 | 1,279,022 | +0.06(+0.62%) |
Nov 23, 2015 | 9.540 | 9.682 | 9.458 | 9.630 | 1,062,337 | +0.11(+1.17%) |
Nov 20, 2015 | 9.563 | 9.711 | 9.428 | 9.518 | 1,728,946 | +0.04(+0.47%) |
Nov 19, 2015 | 9.592 | 9.600 | 9.384 | 9.473 | 1,217,614 | -0.12(-1.24%) |
Nov 18, 2015 | 9.421 | 9.615 | 9.328 | 9.592 | 1,388,955 | +0.16(+1.66%) |
Nov 17, 2015 | 9.600 | 9.756 | 9.361 | 9.436 | 779,147 | -0.13(-1.32%) |
Nov 16, 2015 | 9.153 | 9.600 | 9.153 | 9.563 | 1,344,499 | +0.38(+4.14%) |
Nov 13, 2015 | 9.399 | 9.466 | 8.994 | 9.183 | 2,086,514 | -0.34(-3.52%) |
Nov 12, 2015 | 9.637 | 9.890 | 9.488 | 9.518 | 888,050 | -0.16(-1.69%) |
Nov 11, 2015 | 10.04 | 10.04 | 9.644 | 9.682 | 960,354 | -0.36(-3.56%) |
Nov 10, 2015 | 9.883 | 10.12 | 9.831 | 10.04 | 706,940 | +0.15(+1.51%) |
Nov 09, 2015 | 9.980 | 10.02 | 9.734 | 9.890 | 639,385 | -0.13(-1.34%) |
Nov 06, 2015 | 10.05 | 10.07 | 9.901 | 10.02 | 566,567 | -0.04(-0.37%) |
Nov 05, 2015 | 10.04 | 10.17 | 9.875 | 10.06 | 620,549 | +0.04(+0.37%) |
Nov 04, 2015 | 10.12 | 10.19 | 9.913 | 10.02 | 925,534 | -0.07(-0.74%) |
Nov 03, 2015 | 9.927 | 10.16 | 9.854 | 10.10 | 984,311 | +0.19(+1.88%) |
Nov 02, 2015 | 9.667 | 9.942 | 9.495 | 9.913 | 1,073,907 | +0.24(+2.46%) |
Oct 30, 2015 | 9.592 | 9.816 | 9.399 | 9.674 | 1,368,216 | +0.06(+0.62%) |
Oct 29, 2015 | 9.793 | 9.831 | 9.600 | 9.615 | 1,295,665 | -0.18(-1.83%) |
Oct 28, 2015 | 9.615 | 9.916 | 9.548 | 9.793 | 1,688,236 | +0.22(+2.33%) |
Oct 27, 2015 | 9.689 | 9.734 | 9.473 | 9.570 | 848,032 | -0.10(-1.08%) |
Oct 26, 2015 | 9.667 | 9.801 | 9.577 | 9.674 | 783,209 | +0.02(+0.23%) |
Oct 23, 2015 | 9.898 | 9.898 | 9.495 | 9.652 | 1,945,547 | -0.16(-1.59%) |
Oct 22, 2015 | 9.898 | 9.994 | 9.697 | 9.808 | 959,513 | -0.06(-0.60%) |
Oct 21, 2015 | 10.08 | 10.18 | 9.846 | 9.868 | 1,313,472 | -0.21(-2.07%) |
Oct 20, 2015 | 9.913 | 10.32 | 9.913 | 10.08 | 2,010,120 | +0.26(+2.66%) |
Oct 19, 2015 | 9.704 | 9.987 | 9.630 | 9.816 | 1,294,137 | +0.10(+1.07%) |
Oct 16, 2015 | 9.704 | 9.749 | 9.533 | 9.711 | 970,991 | +0.03(+0.31%) |
Oct 15, 2015 | 9.277 | 9.726 | 9.277 | 9.682 | 2,081,155 | +0.36(+3.87%) |
Oct 14, 2015 | 9.409 | 9.520 | 9.225 | 9.321 | 1,644,644 | +0.01(+0.08%) |
Oct 13, 2015 | 9.446 | 9.608 | 9.240 | 9.314 | 1,077,663 | -0.13(-1.40%) |
Oct 12, 2015 | 9.718 | 9.718 | 9.365 | 9.446 | 940,743 | -0.09(-0.93%) |
Oct 09, 2015 | 9.468 | 9.560 | 9.365 | 9.534 | 993,398 | +0.06(+0.62%) |
Oct 08, 2015 | 9.372 | 9.520 | 9.343 | 9.476 | 1,616,374 | +0.27(+2.96%) |
Oct 07, 2015 | 9.233 | 9.372 | 9.100 | 9.203 | 1,528,798 | +0.01(+0.16%) |
Oct 06, 2015 | 9.129 | 9.328 | 9.056 | 9.188 | 835,795 | +0.07(+0.73%) |
Oct 05, 2015 | 8.820 | 9.188 | 8.806 | 9.122 | 1,506,732 | +0.32(+3.68%) |
Oct 02, 2015 | 8.592 | 8.806 | 8.518 | 8.798 | 1,123,222 | +0.14(+1.62%) |