Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.081 | 7.133 | 7.133 | 7.133 | 6,788,835 | +0.05(+0.74%) |
Dec 30, 2015 | 7.163 | 7.200 | 7.081 | 7.081 | 4,160,502 | -0.08(-1.14%) |
Dec 29, 2015 | 7.118 | 7.185 | 7.059 | 7.163 | 4,110,650 | +0.11(+1.59%) |
Dec 28, 2015 | 7.126 | 7.178 | 6.999 | 7.051 | 5,027,993 | -0.09(-1.25%) |
Dec 24, 2015 | 7.103 | 7.141 | 7.141 | 7.141 | 2,036,838 | +0.03(+0.42%) |
Dec 23, 2015 | 6.947 | 7.141 | 6.939 | 7.111 | 5,468,292 | +0.19(+2.69%) |
Dec 22, 2015 | 6.850 | 6.939 | 6.813 | 6.925 | 6,805,527 | +0.10(+1.42%) |
Dec 21, 2015 | 6.768 | 6.917 | 6.716 | 6.828 | 8,600,996 | +0.07(+1.10%) |
Dec 18, 2015 | 6.835 | 6.843 | 6.664 | 6.753 | 14,511,615 | -0.10(-1.52%) |
Dec 17, 2015 | 6.984 | 7.081 | 6.828 | 6.857 | 6,941,096 | -0.13(-1.81%) |
Dec 16, 2015 | 6.925 | 6.999 | 6.805 | 6.984 | 8,573,574 | +0.09(+1.30%) |
Dec 15, 2015 | 6.634 | 6.977 | 6.626 | 6.895 | 12,865,331 | +0.31(+4.76%) |
Dec 14, 2015 | 6.746 | 6.820 | 6.529 | 6.582 | 10,936,505 | -0.10(-1.56%) |
Dec 11, 2015 | 6.835 | 6.857 | 6.675 | 6.686 | 6,746,825 | -0.23(-3.34%) |
Dec 10, 2015 | 6.902 | 6.969 | 6.828 | 6.917 | 5,153,747 | +0.01(+0.22%) |
Dec 09, 2015 | 6.850 | 7.029 | 6.820 | 6.902 | 6,248,550 | +0.04(+0.65%) |
Dec 08, 2015 | 6.790 | 6.910 | 6.761 | 6.857 | 6,931,310 | -0.01(-0.11%) |
Dec 07, 2015 | 6.902 | 6.932 | 6.679 | 6.865 | 8,105,542 | -0.08(-1.18%) |
Dec 04, 2015 | 7.096 | 7.156 | 6.932 | 6.947 | 9,544,997 | -0.15(-2.10%) |
Dec 03, 2015 | 7.126 | 7.267 | 7.081 | 7.096 | 10,999,168 | -0.06(-0.83%) |
Dec 02, 2015 | 7.446 | 7.454 | 7.156 | 7.156 | 8,750,135 | -0.28(-3.81%) |
Dec 01, 2015 | 7.469 | 7.521 | 7.394 | 7.439 | 7,627,223 | -0.01(-0.10%) |
Nov 30, 2015 | 7.454 | 7.513 | 7.439 | 7.446 | 7,962,032 | +0.00(+0.00%) |
Nov 27, 2015 | 7.372 | 7.469 | 7.327 | 7.446 | 4,734,628 | +0.08(+1.11%) |
Nov 25, 2015 | 7.200 | 7.364 | 7.364 | 7.364 | 4,580,270 | -0.01(-0.20%) |
Nov 24, 2015 | 7.185 | 7.409 | 7.163 | 7.379 | 7,959,569 | +0.18(+2.48%) |
Nov 23, 2015 | 7.208 | 7.267 | 7.141 | 7.200 | 7,601,779 | -0.01(-0.10%) |
Nov 20, 2015 | 7.170 | 7.312 | 7.141 | 7.208 | 4,818,993 | +0.07(+1.04%) |
Nov 19, 2015 | 7.245 | 7.275 | 7.044 | 7.133 | 7,551,379 | -0.12(-1.64%) |
Nov 18, 2015 | 7.133 | 7.267 | 7.081 | 7.252 | 5,579,041 | +0.14(+1.99%) |
Nov 17, 2015 | 7.320 | 7.394 | 7.081 | 7.111 | 7,497,769 | -0.20(-2.75%) |
Nov 16, 2015 | 7.282 | 7.379 | 7.208 | 7.312 | 7,138,016 | +0.01(+0.10%) |
Nov 13, 2015 | 7.275 | 7.379 | 7.245 | 7.305 | 7,298,112 | +0.05(+0.72%) |
Nov 12, 2015 | 7.334 | 7.506 | 7.252 | 7.252 | 9,673,462 | -0.24(-3.18%) |
Nov 11, 2015 | 7.528 | 7.551 | 7.357 | 7.491 | 5,257,434 | -0.01(-0.20%) |
Nov 10, 2015 | 7.424 | 7.543 | 7.409 | 7.506 | 8,565,697 | +0.13(+1.72%) |
Nov 09, 2015 | 7.573 | 7.625 | 7.312 | 7.379 | 8,051,696 | -0.22(-2.94%) |
Nov 06, 2015 | 7.282 | 7.625 | 7.163 | 7.603 | 11,473,231 | +0.24(+3.24%) |
Nov 05, 2015 | 7.811 | 7.975 | 7.342 | 7.364 | 16,786,604 | -0.70(-8.69%) |
Nov 04, 2015 | 8.162 | 8.244 | 8.043 | 8.065 | 7,108,931 | -0.08(-1.01%) |
Nov 03, 2015 | 8.154 | 8.221 | 8.028 | 8.147 | 11,253,898 | -0.07(-0.82%) |
Nov 02, 2015 | 8.184 | 8.266 | 8.132 | 8.214 | 6,338,922 | +0.05(+0.64%) |
Oct 30, 2015 | 8.207 | 8.251 | 8.139 | 8.162 | 5,627,569 | -0.04(-0.45%) |
Oct 29, 2015 | 8.162 | 8.251 | 8.102 | 8.199 | 6,791,762 | -0.01(-0.18%) |
Oct 28, 2015 | 8.037 | 8.277 | 7.985 | 8.214 | 9,231,852 | +0.18(+2.30%) |
Oct 27, 2015 | 8.000 | 8.051 | 7.937 | 8.029 | 8,313,138 | -0.01(-0.09%) |
Oct 26, 2015 | 8.118 | 8.162 | 7.963 | 8.037 | 7,801,524 | -0.13(-1.54%) |
Oct 23, 2015 | 8.184 | 8.244 | 8.066 | 8.162 | 9,309,166 | +0.01(+0.09%) |
Oct 22, 2015 | 7.985 | 8.155 | 7.941 | 8.155 | 8,842,295 | +0.21(+2.60%) |
Oct 21, 2015 | 8.088 | 8.177 | 7.926 | 7.948 | 5,973,153 | -0.09(-1.10%) |
Oct 20, 2015 | 7.896 | 8.066 | 7.822 | 8.037 | 7,929,404 | +0.10(+1.30%) |
Oct 19, 2015 | 7.889 | 7.933 | 7.771 | 7.933 | 11,961,889 | -0.03(-0.37%) |
Oct 16, 2015 | 7.992 | 7.992 | 7.845 | 7.963 | 6,518,623 | +0.00(+0.00%) |
Oct 15, 2015 | 7.845 | 7.970 | 7.763 | 7.963 | 7,760,652 | +0.16(+1.99%) |
Oct 14, 2015 | 7.859 | 7.948 | 7.800 | 7.808 | 7,065,825 | -0.04(-0.56%) |
Oct 13, 2015 | 7.859 | 8.015 | 7.845 | 7.852 | 8,246,162 | -0.06(-0.75%) |
Oct 12, 2015 | 7.926 | 8.007 | 7.867 | 7.911 | 5,062,006 | -0.01(-0.09%) |
Oct 09, 2015 | 7.955 | 8.007 | 7.867 | 7.919 | 6,618,662 | -0.03(-0.37%) |
Oct 08, 2015 | 7.749 | 7.978 | 7.734 | 7.948 | 6,976,937 | +0.17(+2.18%) |
Oct 07, 2015 | 7.793 | 7.941 | 7.741 | 7.778 | 13,091,942 | +0.05(+0.67%) |
Oct 06, 2015 | 7.564 | 7.726 | 7.497 | 7.726 | 12,366,175 | +0.14(+1.85%) |
Oct 05, 2015 | 7.497 | 7.690 | 7.490 | 7.586 | 9,385,683 | +0.13(+1.78%) |
Oct 02, 2015 | 7.246 | 7.453 | 7.232 | 7.453 | 7,841,237 | +0.15(+2.02%) |