Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.840 | 7.990 | 7.990 | 7.990 | 2,546,000 | +0.14(+1.78%) |
Dec 30, 2015 | 8.110 | 8.520 | 7.780 | 7.850 | 3,080,595 | -0.50(-5.99%) |
Dec 29, 2015 | 8.490 | 8.607 | 8.125 | 8.350 | 1,927,593 | +0.07(+0.85%) |
Dec 28, 2015 | 8.530 | 8.530 | 7.740 | 8.280 | 2,800,644 | -0.51(-5.80%) |
Dec 24, 2015 | 8.760 | 8.790 | 8.790 | 8.790 | 2,037,300 | +0.09(+1.03%) |
Dec 23, 2015 | 7.520 | 8.700 | 7.510 | 8.700 | 5,010,344 | +1.36(+18.53%) |
Dec 22, 2015 | 7.080 | 7.510 | 7.080 | 7.340 | 3,794,156 | +0.29(+4.11%) |
Dec 21, 2015 | 7.720 | 7.750 | 7.005 | 7.050 | 3,323,794 | -0.74(-9.50%) |
Dec 18, 2015 | 7.880 | 8.230 | 7.730 | 7.790 | 4,448,959 | -0.09(-1.14%) |
Dec 17, 2015 | 8.340 | 8.520 | 7.400 | 7.880 | 4,838,818 | -0.46(-5.52%) |
Dec 16, 2015 | 9.000 | 9.070 | 8.170 | 8.340 | 3,683,876 | -0.61(-6.82%) |
Dec 15, 2015 | 9.260 | 9.540 | 8.860 | 8.950 | 4,584,653 | -0.19(-2.08%) |
Dec 14, 2015 | 8.780 | 9.180 | 8.405 | 9.140 | 4,569,335 | +0.32(+3.63%) |
Dec 11, 2015 | 9.170 | 9.370 | 8.590 | 8.820 | 3,251,428 | -0.55(-5.87%) |
Dec 10, 2015 | 9.330 | 9.575 | 9.240 | 9.370 | 2,208,325 | -0.03(-0.32%) |
Dec 09, 2015 | 9.270 | 9.820 | 9.000 | 9.400 | 4,082,879 | +0.12(+1.29%) |
Dec 08, 2015 | 8.480 | 9.330 | 8.390 | 9.280 | 3,006,627 | +0.52(+5.94%) |
Dec 07, 2015 | 9.300 | 9.380 | 8.352 | 8.760 | 3,582,843 | -0.66(-7.01%) |
Dec 04, 2015 | 10.05 | 10.11 | 9.390 | 9.420 | 3,393,741 | -0.85(-8.28%) |
Dec 03, 2015 | 10.59 | 10.71 | 10.14 | 10.27 | 2,197,625 | -0.13(-1.25%) |
Dec 02, 2015 | 10.60 | 10.63 | 10.34 | 10.40 | 3,174,775 | -0.45(-4.15%) |
Dec 01, 2015 | 10.97 | 11.12 | 10.75 | 10.85 | 2,786,307 | -0.04(-0.37%) |
Nov 30, 2015 | 11.22 | 11.48 | 10.84 | 10.89 | 2,595,689 | -0.20(-1.80%) |
Nov 27, 2015 | 11.37 | 11.57 | 10.99 | 11.09 | 756,657 | -0.47(-4.07%) |
Nov 25, 2015 | 11.60 | 11.56 | 11.56 | 11.56 | 1,215,900 | -0.18(-1.53%) |
Nov 24, 2015 | 11.15 | 11.96 | 11.15 | 11.74 | 3,300,171 | +0.70(+6.34%) |
Nov 23, 2015 | 11.02 | 11.25 | 10.86 | 11.04 | 1,942,313 | -0.08(-0.72%) |
Nov 20, 2015 | 11.63 | 11.81 | 11.02 | 11.12 | 1,969,734 | -0.58(-4.96%) |
Nov 19, 2015 | 12.05 | 12.15 | 11.43 | 11.70 | 4,630,398 | -0.54(-4.41%) |
Nov 18, 2015 | 12.32 | 12.62 | 11.75 | 12.24 | 2,626,178 | +0.09(+0.74%) |
Nov 17, 2015 | 12.39 | 12.70 | 12.02 | 12.15 | 1,650,191 | -0.42(-3.34%) |
Nov 16, 2015 | 11.64 | 12.62 | 11.52 | 12.57 | 2,327,137 | +1.01(+8.74%) |
Nov 13, 2015 | 11.34 | 11.81 | 11.15 | 11.56 | 1,573,832 | +0.21(+1.85%) |
Nov 12, 2015 | 12.11 | 12.19 | 11.29 | 11.35 | 2,411,327 | -0.59(-4.94%) |
Nov 11, 2015 | 12.71 | 12.74 | 11.81 | 11.94 | 1,861,212 | -0.80(-6.28%) |
Nov 10, 2015 | 12.49 | 12.76 | 12.13 | 12.74 | 2,578,906 | +0.16(+1.27%) |
Nov 09, 2015 | 12.13 | 12.77 | 11.89 | 12.58 | 2,552,168 | +0.53(+4.40%) |
Nov 06, 2015 | 12.07 | 12.36 | 11.48 | 12.05 | 2,895,343 | -0.27(-2.19%) |
Nov 05, 2015 | 11.70 | 13.11 | 11.01 | 12.32 | 3,365,372 | -0.39(-3.07%) |
Nov 04, 2015 | 13.11 | 13.40 | 12.31 | 12.71 | 3,211,671 | -0.33(-2.53%) |
Nov 03, 2015 | 12.53 | 13.45 | 12.52 | 13.04 | 2,456,635 | +0.71(+5.76%) |
Nov 02, 2015 | 11.43 | 12.72 | 11.37 | 12.33 | 3,018,000 | +0.85(+7.40%) |
Oct 30, 2015 | 11.57 | 11.80 | 10.99 | 11.48 | 2,544,849 | -0.03(-0.26%) |
Oct 29, 2015 | 11.62 | 12.12 | 11.28 | 11.51 | 1,935,035 | -0.13(-1.12%) |
Oct 28, 2015 | 11.28 | 12.00 | 11.20 | 11.64 | 2,089,255 | +0.44(+3.93%) |
Oct 27, 2015 | 11.51 | 11.51 | 11.00 | 11.20 | 2,122,665 | -0.57(-4.84%) |
Oct 26, 2015 | 11.61 | 11.98 | 11.28 | 11.77 | 2,777,195 | +0.09(+0.77%) |
Oct 23, 2015 | 11.51 | 11.92 | 11.12 | 11.68 | 1,480,303 | +0.13(+1.13%) |
Oct 22, 2015 | 11.79 | 12.02 | 11.22 | 11.55 | 1,873,484 | -0.14(-1.20%) |
Oct 21, 2015 | 12.53 | 12.54 | 11.62 | 11.69 | 2,328,196 | -0.87(-6.93%) |
Oct 20, 2015 | 12.66 | 13.05 | 12.41 | 12.56 | 1,497,159 | -0.09(-0.71%) |
Oct 19, 2015 | 12.95 | 12.97 | 12.14 | 12.65 | 1,284,609 | -0.31(-2.39%) |
Oct 16, 2015 | 12.94 | 13.24 | 12.33 | 12.96 | 2,196,625 | -0.02(-0.15%) |
Oct 15, 2015 | 12.37 | 13.29 | 12.30 | 12.98 | 1,909,991 | +0.24(+1.88%) |
Oct 14, 2015 | 12.72 | 13.08 | 12.18 | 12.74 | 2,448,235 | +0.02(+0.16%) |
Oct 13, 2015 | 12.57 | 13.25 | 12.57 | 12.72 | 1,582,572 | -0.37(-2.83%) |
Oct 12, 2015 | 13.37 | 13.45 | 12.54 | 13.09 | 1,810,361 | -0.31(-2.31%) |
Oct 09, 2015 | 13.95 | 14.19 | 13.18 | 13.40 | 3,015,891 | -0.56(-4.01%) |
Oct 08, 2015 | 13.24 | 13.97 | 12.87 | 13.96 | 3,965,440 | +0.75(+5.68%) |
Oct 07, 2015 | 13.72 | 13.90 | 12.06 | 13.21 | 4,648,006 | -0.28(-2.08%) |
Oct 06, 2015 | 11.89 | 13.99 | 11.84 | 13.49 | 6,797,559 | +1.72(+14.61%) |
Oct 05, 2015 | 11.21 | 11.92 | 11.12 | 11.77 | 4,172,692 | +0.71(+6.42%) |
Oct 02, 2015 | 9.590 | 11.20 | 9.580 | 11.06 | 3,201,867 | +1.18(+11.94%) |