Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.220 | 7.200 | 7.200 | 7.200 | 157,000 | -0.02(-0.28%) |
Dec 30, 2015 | 7.270 | 7.290 | 7.120 | 7.220 | 114,283 | -0.09(-1.23%) |
Dec 29, 2015 | 7.330 | 7.370 | 7.200 | 7.310 | 117,421 | +0.00(+0.00%) |
Dec 28, 2015 | 7.670 | 7.670 | 7.290 | 7.310 | 113,850 | -0.38(-4.94%) |
Dec 24, 2015 | 7.540 | 7.690 | 7.690 | 7.690 | 30,700 | +0.18(+2.40%) |
Dec 23, 2015 | 7.470 | 7.680 | 7.470 | 7.510 | 99,762 | +0.09(+1.21%) |
Dec 22, 2015 | 7.310 | 7.536 | 7.210 | 7.420 | 77,307 | +0.10(+1.37%) |
Dec 21, 2015 | 7.470 | 7.470 | 7.164 | 7.320 | 159,681 | -0.12(-1.61%) |
Dec 18, 2015 | 7.430 | 7.500 | 7.290 | 7.440 | 248,252 | -0.05(-0.67%) |
Dec 17, 2015 | 7.690 | 7.690 | 7.260 | 7.490 | 180,697 | -0.12(-1.58%) |
Dec 16, 2015 | 7.190 | 7.650 | 7.184 | 7.610 | 208,574 | +0.43(+5.99%) |
Dec 15, 2015 | 7.150 | 7.300 | 7.060 | 7.180 | 172,007 | +0.10(+1.41%) |
Dec 14, 2015 | 7.230 | 7.487 | 7.040 | 7.080 | 307,589 | -0.17(-2.34%) |
Dec 11, 2015 | 7.180 | 7.370 | 7.125 | 7.250 | 225,509 | -0.04(-0.55%) |
Dec 10, 2015 | 7.320 | 7.450 | 7.220 | 7.290 | 175,776 | -0.07(-0.95%) |
Dec 09, 2015 | 7.440 | 7.560 | 7.170 | 7.360 | 215,537 | -0.10(-1.34%) |
Dec 08, 2015 | 7.430 | 7.540 | 7.200 | 7.460 | 250,818 | -0.06(-0.80%) |
Dec 07, 2015 | 7.640 | 7.640 | 7.218 | 7.520 | 368,680 | -0.20(-2.59%) |
Dec 04, 2015 | 7.720 | 7.770 | 7.580 | 7.720 | 337,345 | +0.00(+0.00%) |
Dec 03, 2015 | 7.520 | 7.730 | 7.428 | 7.720 | 341,347 | +0.21(+2.80%) |
Dec 02, 2015 | 7.610 | 7.630 | 7.420 | 7.510 | 186,911 | -0.11(-1.44%) |
Dec 01, 2015 | 7.570 | 7.670 | 7.390 | 7.620 | 192,116 | +0.07(+0.93%) |
Nov 30, 2015 | 7.630 | 7.640 | 7.380 | 7.550 | 448,842 | -0.09(-1.18%) |
Nov 27, 2015 | 7.560 | 7.670 | 7.470 | 7.640 | 59,578 | +0.01(+0.13%) |
Nov 25, 2015 | 7.500 | 7.630 | 7.630 | 7.630 | 143,700 | +0.27(+3.67%) |
Nov 24, 2015 | 7.340 | 7.420 | 7.110 | 7.360 | 133,335 | -0.05(-0.67%) |
Nov 23, 2015 | 7.420 | 7.610 | 7.390 | 7.410 | 178,890 | -0.05(-0.67%) |
Nov 20, 2015 | 7.140 | 7.490 | 7.000 | 7.460 | 292,775 | +0.47(+6.72%) |
Nov 19, 2015 | 7.190 | 7.300 | 6.965 | 6.990 | 268,325 | -0.09(-1.27%) |
Nov 18, 2015 | 6.670 | 7.140 | 6.580 | 7.080 | 441,397 | +0.44(+6.63%) |
Nov 17, 2015 | 7.410 | 7.570 | 6.590 | 6.640 | 749,152 | -0.84(-11.23%) |
Nov 16, 2015 | 7.790 | 7.810 | 7.450 | 7.480 | 334,085 | -0.33(-4.23%) |
Nov 13, 2015 | 7.950 | 8.330 | 7.770 | 7.810 | 398,139 | -0.13(-1.64%) |
Nov 12, 2015 | 8.070 | 8.240 | 7.760 | 7.940 | 304,900 | -0.21(-2.58%) |
Nov 11, 2015 | 8.320 | 8.360 | 8.020 | 8.150 | 185,466 | -0.17(-2.04%) |
Nov 10, 2015 | 7.960 | 8.460 | 7.880 | 8.320 | 290,809 | +0.30(+3.74%) |
Nov 09, 2015 | 8.010 | 8.170 | 7.660 | 8.020 | 326,562 | -0.02(-0.25%) |
Nov 06, 2015 | 8.170 | 8.190 | 7.830 | 8.040 | 313,938 | -0.11(-1.35%) |
Nov 05, 2015 | 8.420 | 8.420 | 8.020 | 8.150 | 271,115 | -0.26(-3.09%) |
Nov 04, 2015 | 8.520 | 8.580 | 8.280 | 8.410 | 206,260 | -0.09(-1.06%) |
Nov 03, 2015 | 8.230 | 8.690 | 7.910 | 8.500 | 722,055 | +0.19(+2.29%) |
Nov 02, 2015 | 9.720 | 9.720 | 7.680 | 8.310 | 1,577,793 | -2.24(-21.23%) |
Oct 30, 2015 | 10.77 | 10.77 | 10.42 | 10.55 | 207,325 | -0.20(-1.86%) |
Oct 29, 2015 | 11.62 | 11.86 | 10.66 | 10.75 | 173,256 | -0.92(-7.88%) |
Oct 28, 2015 | 11.40 | 11.82 | 11.29 | 11.67 | 111,352 | +0.31(+2.73%) |
Oct 27, 2015 | 11.43 | 11.81 | 11.14 | 11.36 | 160,322 | -0.07(-0.61%) |
Oct 26, 2015 | 11.42 | 11.54 | 11.10 | 11.43 | 79,671 | -0.01(-0.09%) |
Oct 23, 2015 | 11.79 | 12.04 | 11.33 | 11.44 | 170,388 | -0.34(-2.89%) |
Oct 22, 2015 | 11.68 | 11.85 | 11.42 | 11.78 | 97,362 | +0.18(+1.55%) |
Oct 21, 2015 | 11.90 | 12.13 | 11.59 | 11.60 | 73,608 | -0.26(-2.19%) |
Oct 20, 2015 | 11.85 | 12.05 | 11.72 | 11.86 | 81,332 | +0.03(+0.25%) |
Oct 19, 2015 | 11.42 | 11.86 | 11.30 | 11.83 | 96,016 | +0.37(+3.23%) |
Oct 16, 2015 | 11.81 | 11.81 | 11.31 | 11.46 | 128,128 | -0.29(-2.47%) |
Oct 15, 2015 | 11.21 | 11.93 | 11.21 | 11.75 | 117,291 | +0.61(+5.48%) |
Oct 14, 2015 | 11.55 | 11.99 | 11.12 | 11.14 | 279,125 | -0.41(-3.55%) |
Oct 13, 2015 | 12.08 | 12.23 | 11.48 | 11.55 | 132,258 | -0.58(-4.78%) |
Oct 12, 2015 | 11.58 | 12.18 | 11.39 | 12.13 | 157,371 | +0.60(+5.20%) |
Oct 09, 2015 | 11.69 | 11.96 | 11.45 | 11.53 | 185,196 | -0.16(-1.37%) |
Oct 08, 2015 | 11.54 | 11.95 | 11.41 | 11.69 | 162,907 | +0.14(+1.21%) |
Oct 07, 2015 | 11.30 | 11.74 | 11.29 | 11.55 | 214,907 | +0.37(+3.31%) |
Oct 06, 2015 | 10.99 | 11.33 | 10.98 | 11.18 | 184,233 | +0.15(+1.36%) |
Oct 05, 2015 | 10.78 | 11.08 | 10.69 | 11.03 | 219,911 | +0.29(+2.70%) |
Oct 02, 2015 | 10.48 | 10.77 | 10.39 | 10.74 | 112,979 | +0.17(+1.61%) |