Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.961 | 7.729 | 7.729 | 7.729 | 3,506,239 | -0.25(-3.11%) |
Dec 30, 2015 | 8.122 | 8.162 | 7.953 | 7.977 | 1,598,586 | -0.15(-1.87%) |
Dec 29, 2015 | 7.977 | 8.146 | 7.937 | 8.130 | 2,130,636 | +0.17(+2.16%) |
Dec 28, 2015 | 7.957 | 7.965 | 7.799 | 7.957 | 2,158,842 | -0.03(-0.40%) |
Dec 24, 2015 | 7.894 | 7.989 | 7.989 | 7.989 | 1,088,633 | +0.10(+1.30%) |
Dec 23, 2015 | 7.791 | 7.910 | 7.771 | 7.886 | 3,919,384 | +0.12(+1.53%) |
Dec 22, 2015 | 7.791 | 7.862 | 7.716 | 7.768 | 2,180,084 | +0.01(+0.10%) |
Dec 21, 2015 | 7.839 | 7.885 | 7.720 | 7.760 | 2,379,194 | -0.02(-0.20%) |
Dec 18, 2015 | 8.052 | 8.052 | 7.768 | 7.775 | 7,311,036 | -0.28(-3.44%) |
Dec 17, 2015 | 8.013 | 8.100 | 7.918 | 8.052 | 2,266,628 | -0.10(-1.26%) |
Dec 16, 2015 | 8.250 | 8.282 | 8.029 | 8.155 | 3,335,470 | -0.05(-0.58%) |
Dec 15, 2015 | 8.179 | 8.250 | 8.116 | 8.203 | 1,880,198 | +0.06(+0.78%) |
Dec 14, 2015 | 8.210 | 8.250 | 8.036 | 8.139 | 2,082,209 | -0.09(-1.06%) |
Dec 11, 2015 | 8.210 | 8.369 | 8.151 | 8.226 | 3,039,556 | -0.09(-1.05%) |
Dec 10, 2015 | 8.337 | 8.408 | 8.278 | 8.313 | 1,256,725 | -0.02(-0.19%) |
Dec 09, 2015 | 8.353 | 8.495 | 8.274 | 8.329 | 2,270,281 | -0.05(-0.57%) |
Dec 08, 2015 | 8.416 | 8.495 | 8.345 | 8.377 | 1,119,147 | -0.08(-0.94%) |
Dec 07, 2015 | 8.622 | 8.622 | 8.432 | 8.456 | 1,453,675 | -0.20(-2.29%) |
Dec 04, 2015 | 8.487 | 8.693 | 8.464 | 8.653 | 2,168,081 | +0.19(+2.24%) |
Dec 03, 2015 | 8.693 | 8.725 | 8.424 | 8.464 | 2,746,057 | -0.23(-2.64%) |
Dec 02, 2015 | 8.820 | 8.899 | 8.669 | 8.693 | 2,954,770 | -0.21(-2.31%) |
Dec 01, 2015 | 8.835 | 8.922 | 8.784 | 8.899 | 2,036,216 | +0.09(+1.08%) |
Nov 30, 2015 | 8.788 | 8.875 | 8.740 | 8.804 | 3,119,168 | +0.03(+0.36%) |
Nov 27, 2015 | 8.709 | 8.804 | 8.709 | 8.772 | 1,157,765 | +0.04(+0.45%) |
Nov 25, 2015 | 8.614 | 8.733 | 8.733 | 8.733 | 1,318,218 | +0.13(+1.47%) |
Nov 24, 2015 | 8.527 | 8.630 | 8.495 | 8.606 | 1,740,325 | +0.02(+0.18%) |
Nov 23, 2015 | 8.519 | 8.614 | 8.464 | 8.590 | 1,585,041 | +0.07(+0.84%) |
Nov 20, 2015 | 8.574 | 8.598 | 8.475 | 8.519 | 1,432,475 | -0.01(-0.09%) |
Nov 19, 2015 | 8.606 | 8.630 | 8.487 | 8.527 | 1,917,131 | -0.06(-0.74%) |
Nov 18, 2015 | 8.677 | 8.709 | 8.503 | 8.590 | 2,000,753 | -0.06(-0.64%) |
Nov 17, 2015 | 8.899 | 8.970 | 8.614 | 8.646 | 3,124,230 | -0.27(-3.02%) |
Nov 16, 2015 | 8.812 | 8.926 | 8.772 | 8.914 | 1,317,690 | +0.09(+1.08%) |
Nov 13, 2015 | 9.017 | 9.088 | 8.812 | 8.820 | 2,283,053 | -0.20(-2.19%) |
Nov 12, 2015 | 9.065 | 9.104 | 9.009 | 9.017 | 2,354,615 | -0.07(-0.78%) |
Nov 11, 2015 | 9.057 | 9.104 | 8.986 | 9.088 | 3,110,470 | +0.04(+0.44%) |
Nov 10, 2015 | 9.041 | 9.096 | 8.970 | 9.049 | 2,789,614 | +0.01(+0.09%) |
Nov 09, 2015 | 8.922 | 9.136 | 8.922 | 9.041 | 1,532,152 | -0.14(-1.55%) |
Nov 06, 2015 | 8.266 | 9.199 | 8.044 | 9.183 | 4,898,996 | -0.03(-0.34%) |
Nov 05, 2015 | 9.302 | 9.373 | 9.096 | 9.215 | 7,054,749 | -0.10(-1.10%) |
Nov 04, 2015 | 9.350 | 9.373 | 9.255 | 9.318 | 4,383,225 | -0.02(-0.25%) |
Nov 03, 2015 | 9.468 | 9.524 | 9.342 | 9.342 | 4,163,489 | -0.16(-1.67%) |
Nov 02, 2015 | 9.255 | 9.516 | 9.247 | 9.500 | 2,549,478 | +0.26(+2.83%) |
Oct 30, 2015 | 9.278 | 9.334 | 9.191 | 9.239 | 1,987,654 | -0.06(-0.60%) |
Oct 29, 2015 | 9.128 | 9.365 | 9.128 | 9.294 | 3,700,896 | +0.12(+1.29%) |
Oct 28, 2015 | 9.152 | 9.357 | 8.986 | 9.175 | 5,064,825 | +0.05(+0.52%) |
Oct 27, 2015 | 9.207 | 9.263 | 8.962 | 9.128 | 4,957,801 | -0.10(-1.11%) |
Oct 26, 2015 | 9.484 | 9.500 | 9.199 | 9.231 | 3,669,307 | -0.25(-2.59%) |
Oct 23, 2015 | 9.753 | 9.769 | 9.389 | 9.476 | 4,687,434 | -0.34(-3.46%) |
Oct 22, 2015 | 9.705 | 10.01 | 9.690 | 9.816 | 3,716,396 | +0.14(+1.47%) |
Oct 21, 2015 | 9.998 | 10.04 | 9.658 | 9.674 | 2,068,400 | -0.32(-3.24%) |
Oct 20, 2015 | 9.887 | 10.09 | 9.816 | 9.998 | 3,615,774 | +0.09(+0.88%) |
Oct 19, 2015 | 9.769 | 9.935 | 9.792 | 9.911 | 1,731,171 | +0.12(+1.21%) |
Oct 16, 2015 | 9.943 | 9.951 | 9.785 | 9.792 | 2,256,823 | -0.16(-1.59%) |
Oct 15, 2015 | 9.682 | 9.959 | 9.642 | 9.951 | 2,139,012 | +0.32(+3.28%) |
Oct 14, 2015 | 9.816 | 9.824 | 9.607 | 9.634 | 3,283,571 | -0.18(-1.85%) |
Oct 13, 2015 | 9.998 | 10.03 | 9.777 | 9.816 | 3,057,749 | -0.26(-2.59%) |
Oct 12, 2015 | 10.15 | 10.16 | 9.966 | 10.08 | 5,080,283 | -0.04(-0.39%) |
Oct 09, 2015 | 10.05 | 10.12 | 9.911 | 10.12 | 5,553,962 | +0.06(+0.63%) |
Oct 08, 2015 | 9.642 | 10.09 | 9.611 | 10.05 | 5,254,165 | +0.37(+3.84%) |
Oct 07, 2015 | 9.302 | 9.682 | 9.302 | 9.682 | 3,759,151 | +0.40(+4.26%) |
Oct 06, 2015 | 9.088 | 9.310 | 9.073 | 9.286 | 2,079,641 | +0.17(+1.82%) |
Oct 05, 2015 | 8.804 | 9.128 | 8.740 | 9.120 | 1,856,137 | +0.26(+2.95%) |
Oct 02, 2015 | 8.780 | 8.859 | 8.543 | 8.859 | 3,075,412 | +0.03(+0.36%) |