Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.135 | 8.043 | 8.043 | 8.043 | 15,217,172 | -0.10(-1.29%) |
Dec 30, 2015 | 8.211 | 8.282 | 8.145 | 8.148 | 18,464,202 | -0.07(-0.86%) |
Dec 29, 2015 | 8.091 | 8.243 | 8.070 | 8.218 | 20,864,586 | +0.13(+1.63%) |
Dec 28, 2015 | 8.009 | 8.087 | 7.896 | 8.087 | 14,551,238 | -0.01(-0.09%) |
Dec 24, 2015 | 8.043 | 8.094 | 8.094 | 8.094 | 5,373,466 | +0.03(+0.35%) |
Dec 23, 2015 | 8.048 | 8.098 | 8.033 | 8.066 | 12,552,319 | +0.03(+0.38%) |
Dec 22, 2015 | 8.052 | 8.116 | 7.987 | 8.035 | 13,313,054 | +0.01(+0.11%) |
Dec 21, 2015 | 7.928 | 8.035 | 7.857 | 8.027 | 29,118,734 | +0.18(+2.35%) |
Dec 18, 2015 | 7.916 | 7.996 | 7.833 | 7.843 | 40,560,920 | -0.13(-1.62%) |
Dec 17, 2015 | 8.106 | 8.189 | 7.967 | 7.972 | 26,039,692 | -0.12(-1.51%) |
Dec 16, 2015 | 8.062 | 8.121 | 7.994 | 8.094 | 24,204,126 | +0.05(+0.61%) |
Dec 15, 2015 | 8.038 | 8.101 | 7.994 | 8.045 | 31,483,276 | +0.10(+1.23%) |
Dec 14, 2015 | 7.935 | 7.991 | 7.854 | 7.948 | 28,309,648 | +0.02(+0.25%) |
Dec 11, 2015 | 7.967 | 8.023 | 7.911 | 7.928 | 23,289,822 | -0.12(-1.49%) |
Dec 10, 2015 | 8.006 | 8.091 | 7.979 | 8.048 | 24,231,732 | +0.07(+0.83%) |
Dec 09, 2015 | 8.187 | 8.235 | 7.899 | 7.982 | 38,181,736 | -0.21(-2.53%) |
Dec 08, 2015 | 7.979 | 8.223 | 7.928 | 8.189 | 32,219,624 | +0.11(+1.36%) |
Dec 07, 2015 | 8.233 | 8.233 | 8.055 | 8.079 | 34,169,812 | -0.16(-1.90%) |
Dec 04, 2015 | 7.913 | 8.250 | 7.913 | 8.235 | 47,001,128 | +0.32(+4.07%) |
Dec 03, 2015 | 7.994 | 8.070 | 7.874 | 7.913 | 25,270,108 | -0.02(-0.22%) |
Dec 02, 2015 | 8.004 | 8.087 | 7.913 | 7.930 | 30,143,864 | -0.06(-0.76%) |
Dec 01, 2015 | 7.808 | 7.999 | 7.806 | 7.991 | 41,954,320 | +0.25(+3.25%) |
Nov 30, 2015 | 7.667 | 7.774 | 7.660 | 7.740 | 33,476,618 | +0.08(+1.05%) |
Nov 27, 2015 | 7.611 | 7.684 | 7.572 | 7.660 | 8,914,258 | +0.06(+0.84%) |
Nov 25, 2015 | 7.591 | 7.596 | 7.596 | 7.596 | 14,169,281 | -0.01(-0.13%) |
Nov 24, 2015 | 7.545 | 7.672 | 7.511 | 7.606 | 20,022,196 | +0.06(+0.81%) |
Nov 23, 2015 | 7.723 | 7.723 | 7.517 | 7.545 | 24,850,032 | -0.11(-1.50%) |
Nov 20, 2015 | 7.650 | 7.704 | 7.603 | 7.660 | 24,562,492 | +0.07(+0.87%) |
Nov 19, 2015 | 7.599 | 7.669 | 7.538 | 7.594 | 26,029,278 | +0.02(+0.29%) |
Nov 18, 2015 | 7.420 | 7.582 | 7.339 | 7.572 | 35,878,524 | +0.18(+2.46%) |
Nov 17, 2015 | 7.409 | 7.453 | 7.359 | 7.390 | 26,435,252 | +0.00(+0.00%) |
Nov 16, 2015 | 7.339 | 7.395 | 7.281 | 7.390 | 35,402,584 | +0.15(+2.01%) |
Nov 13, 2015 | 7.397 | 7.429 | 7.208 | 7.244 | 30,126,622 | -0.15(-1.97%) |
Nov 12, 2015 | 7.400 | 7.468 | 7.358 | 7.390 | 29,933,674 | -0.03(-0.36%) |
Nov 11, 2015 | 7.494 | 7.548 | 7.390 | 7.417 | 63,775,204 | -0.07(-0.97%) |
Nov 10, 2015 | 7.536 | 7.577 | 7.329 | 7.490 | 56,795,236 | -0.15(-1.91%) |
Nov 09, 2015 | 7.594 | 7.657 | 7.529 | 7.635 | 50,656,348 | -0.03(-0.44%) |
Nov 06, 2015 | 7.402 | 7.764 | 7.249 | 7.670 | 120,559,032 | +0.93(+13.86%) |
Nov 05, 2015 | 6.848 | 6.866 | 6.717 | 6.736 | 49,153,660 | -0.08(-1.14%) |
Nov 04, 2015 | 6.909 | 6.960 | 6.782 | 6.814 | 45,483,116 | -0.11(-1.65%) |
Nov 03, 2015 | 6.935 | 6.974 | 6.850 | 6.928 | 38,747,804 | -0.05(-0.70%) |
Nov 02, 2015 | 6.918 | 6.984 | 6.877 | 6.977 | 19,549,072 | +0.08(+1.16%) |
Oct 30, 2015 | 6.802 | 6.945 | 6.751 | 6.896 | 30,971,838 | +0.17(+2.49%) |
Oct 29, 2015 | 6.858 | 6.928 | 6.717 | 6.729 | 33,646,608 | -0.24(-3.45%) |
Oct 28, 2015 | 6.957 | 6.969 | 6.858 | 6.969 | 22,320,280 | +0.06(+0.81%) |
Oct 27, 2015 | 6.884 | 6.957 | 6.879 | 6.913 | 21,418,666 | -0.00(-0.07%) |
Oct 26, 2015 | 6.955 | 6.972 | 6.855 | 6.918 | 25,447,028 | -0.03(-0.45%) |
Oct 23, 2015 | 6.965 | 6.996 | 6.860 | 6.950 | 39,262,540 | +0.05(+0.67%) |
Oct 22, 2015 | 6.741 | 6.926 | 6.731 | 6.904 | 31,550,922 | +0.24(+3.61%) |
Oct 21, 2015 | 6.792 | 6.833 | 6.651 | 6.663 | 39,763,860 | -0.09(-1.30%) |
Oct 20, 2015 | 6.731 | 6.782 | 6.680 | 6.751 | 27,232,776 | -0.01(-0.14%) |
Oct 19, 2015 | 6.794 | 6.825 | 6.683 | 6.760 | 30,308,772 | -0.01(-0.18%) |
Oct 16, 2015 | 6.690 | 6.836 | 6.673 | 6.773 | 46,114,056 | +0.10(+1.57%) |
Oct 15, 2015 | 6.663 | 6.804 | 6.595 | 6.668 | 54,099,776 | +0.02(+0.26%) |
Oct 14, 2015 | 6.425 | 6.754 | 6.418 | 6.651 | 62,959,044 | +0.23(+3.64%) |
Oct 13, 2015 | 6.354 | 6.455 | 6.333 | 6.418 | 30,692,544 | +0.01(+0.19%) |
Oct 12, 2015 | 6.345 | 6.442 | 6.297 | 6.405 | 23,405,780 | +0.07(+1.07%) |
Oct 09, 2015 | 6.328 | 6.388 | 6.218 | 6.337 | 43,527,832 | -0.02(-0.38%) |
Oct 08, 2015 | 6.298 | 6.379 | 6.192 | 6.362 | 47,310,600 | +0.04(+0.58%) |
Oct 07, 2015 | 6.274 | 6.388 | 6.172 | 6.325 | 31,896,736 | +0.07(+1.05%) |
Oct 06, 2015 | 6.114 | 6.286 | 6.089 | 6.260 | 46,733,696 | +0.08(+1.30%) |
Oct 05, 2015 | 6.068 | 6.255 | 6.036 | 6.179 | 49,572,328 | +0.15(+2.50%) |
Oct 02, 2015 | 5.844 | 6.029 | 5.783 | 6.029 | 39,712,092 | +0.15(+2.61%) |