Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.800 | 7.850 | 7.850 | 7.850 | 383,800 | -0.02(-0.25%) |
Dec 30, 2015 | 7.920 | 8.060 | 7.680 | 7.870 | 434,926 | -0.06(-0.76%) |
Dec 29, 2015 | 7.810 | 7.940 | 7.685 | 7.930 | 591,664 | +0.17(+2.19%) |
Dec 28, 2015 | 7.770 | 7.900 | 7.610 | 7.760 | 461,100 | -0.05(-0.64%) |
Dec 24, 2015 | 7.910 | 7.810 | 7.810 | 7.810 | 261,600 | -0.14(-1.76%) |
Dec 23, 2015 | 7.750 | 8.000 | 7.670 | 7.950 | 440,065 | +0.29(+3.79%) |
Dec 22, 2015 | 7.960 | 8.015 | 7.540 | 7.660 | 645,033 | -0.31(-3.89%) |
Dec 21, 2015 | 8.100 | 8.100 | 7.650 | 7.970 | 721,602 | -0.06(-0.75%) |
Dec 18, 2015 | 7.950 | 8.115 | 7.785 | 8.030 | 5,209,486 | +0.03(+0.37%) |
Dec 17, 2015 | 8.060 | 8.140 | 7.760 | 8.000 | 995,399 | +0.13(+1.65%) |
Dec 16, 2015 | 7.450 | 7.990 | 7.360 | 7.870 | 861,709 | +0.51(+6.93%) |
Dec 15, 2015 | 7.460 | 7.630 | 7.270 | 7.360 | 820,966 | +0.04(+0.55%) |
Dec 14, 2015 | 7.260 | 7.630 | 7.220 | 7.320 | 786,894 | +0.02(+0.27%) |
Dec 11, 2015 | 7.310 | 7.430 | 7.190 | 7.300 | 793,604 | -0.21(-2.80%) |
Dec 10, 2015 | 7.350 | 7.570 | 7.350 | 7.510 | 721,621 | +0.14(+1.90%) |
Dec 09, 2015 | 7.500 | 7.570 | 7.350 | 7.370 | 871,442 | -0.18(-2.38%) |
Dec 08, 2015 | 7.530 | 7.690 | 7.470 | 7.550 | 897,989 | -0.07(-0.92%) |
Dec 07, 2015 | 8.100 | 8.190 | 7.620 | 7.620 | 831,540 | -0.47(-5.81%) |
Dec 04, 2015 | 8.330 | 8.370 | 7.990 | 8.090 | 633,043 | -0.20(-2.41%) |
Dec 03, 2015 | 8.480 | 8.580 | 8.140 | 8.290 | 902,806 | -0.06(-0.72%) |
Dec 02, 2015 | 8.470 | 8.750 | 8.340 | 8.350 | 783,342 | -0.14(-1.65%) |
Dec 01, 2015 | 8.890 | 8.890 | 8.370 | 8.490 | 729,959 | -0.33(-3.74%) |
Nov 30, 2015 | 8.870 | 8.980 | 8.630 | 8.820 | 611,330 | +0.01(+0.11%) |
Nov 27, 2015 | 8.650 | 8.880 | 8.640 | 8.810 | 413,832 | +0.13(+1.50%) |
Nov 25, 2015 | 8.350 | 8.680 | 8.680 | 8.680 | 875,800 | +0.36(+4.33%) |
Nov 24, 2015 | 8.390 | 8.600 | 8.200 | 8.320 | 1,321,687 | -0.06(-0.72%) |
Nov 23, 2015 | 8.180 | 8.550 | 7.910 | 8.380 | 732,251 | +0.13(+1.58%) |
Nov 20, 2015 | 8.370 | 8.370 | 8.005 | 8.250 | 1,021,573 | -0.01(-0.12%) |
Nov 19, 2015 | 8.410 | 8.420 | 8.100 | 8.260 | 1,211,942 | -0.15(-1.78%) |
Nov 18, 2015 | 8.050 | 8.420 | 7.950 | 8.410 | 1,100,680 | +0.32(+3.96%) |
Nov 17, 2015 | 7.700 | 8.340 | 7.600 | 8.090 | 1,212,447 | +0.41(+5.34%) |
Nov 16, 2015 | 7.720 | 7.950 | 7.470 | 7.680 | 1,147,624 | -0.10(-1.29%) |
Nov 13, 2015 | 7.900 | 7.980 | 7.680 | 7.780 | 1,116,499 | -0.20(-2.51%) |
Nov 12, 2015 | 8.390 | 8.390 | 7.930 | 7.980 | 1,364,297 | -0.48(-5.67%) |
Nov 11, 2015 | 9.000 | 9.120 | 8.450 | 8.460 | 1,283,804 | -0.65(-7.14%) |
Nov 10, 2015 | 9.220 | 9.230 | 8.950 | 9.110 | 670,606 | -0.08(-0.87%) |
Nov 09, 2015 | 9.010 | 9.270 | 8.910 | 9.190 | 885,453 | +0.24(+2.68%) |
Nov 06, 2015 | 10.15 | 10.21 | 8.920 | 8.950 | 1,586,467 | -1.56(-14.84%) |
Nov 05, 2015 | 10.31 | 10.53 | 10.18 | 10.51 | 923,386 | +0.06(+0.57%) |
Nov 04, 2015 | 10.60 | 10.63 | 10.16 | 10.45 | 1,160,678 | -0.06(-0.57%) |
Nov 03, 2015 | 10.54 | 10.72 | 10.38 | 10.51 | 1,026,790 | -0.09(-0.85%) |
Nov 02, 2015 | 10.41 | 10.63 | 10.28 | 10.60 | 841,625 | +0.25(+2.42%) |
Oct 30, 2015 | 10.27 | 10.54 | 10.14 | 10.35 | 477,108 | +0.08(+0.83%) |
Oct 29, 2015 | 10.62 | 10.85 | 10.17 | 10.27 | 730,767 | -0.38(-3.52%) |
Oct 28, 2015 | 10.49 | 10.66 | 10.25 | 10.64 | 1,036,610 | +0.22(+2.11%) |
Oct 27, 2015 | 10.56 | 10.70 | 10.15 | 10.42 | 589,741 | -0.15(-1.42%) |
Oct 26, 2015 | 10.39 | 10.64 | 10.15 | 10.57 | 770,275 | +0.16(+1.54%) |
Oct 23, 2015 | 10.56 | 10.68 | 10.10 | 10.41 | 1,213,215 | -0.05(-0.48%) |
Oct 22, 2015 | 9.790 | 10.49 | 9.620 | 10.46 | 1,338,450 | +0.61(+6.19%) |
Oct 21, 2015 | 9.060 | 9.910 | 8.680 | 9.850 | 1,440,136 | +0.90(+10.06%) |
Oct 20, 2015 | 9.370 | 9.400 | 8.810 | 8.950 | 1,291,324 | -0.47(-4.99%) |
Oct 19, 2015 | 8.820 | 9.470 | 8.820 | 9.420 | 1,115,532 | +0.53(+5.96%) |
Oct 16, 2015 | 9.220 | 9.380 | 8.820 | 8.890 | 878,700 | -0.24(-2.63%) |
Oct 15, 2015 | 8.280 | 9.230 | 8.120 | 9.130 | 1,443,595 | +0.90(+10.94%) |
Oct 14, 2015 | 7.890 | 8.490 | 7.830 | 8.230 | 647,410 | +0.42(+5.38%) |
Oct 13, 2015 | 8.130 | 8.500 | 7.800 | 7.810 | 829,228 | -0.44(-5.33%) |
Oct 12, 2015 | 8.400 | 8.570 | 8.060 | 8.250 | 792,174 | -0.12(-1.43%) |
Oct 09, 2015 | 7.870 | 8.390 | 7.740 | 8.370 | 548,817 | +0.48(+6.08%) |
Oct 08, 2015 | 7.890 | 8.000 | 7.520 | 7.890 | 943,398 | +0.10(+1.28%) |
Oct 07, 2015 | 8.680 | 8.680 | 7.740 | 7.790 | 1,596,381 | -0.25(-3.05%) |
Oct 06, 2015 | 8.640 | 8.900 | 7.805 | 8.035 | 1,288,141 | -0.79(-9.00%) |
Oct 05, 2015 | 9.000 | 9.250 | 8.510 | 8.830 | 846,596 | -0.09(-1.01%) |
Oct 02, 2015 | 8.140 | 8.950 | 7.990 | 8.920 | 910,146 | +0.64(+7.73%) |