Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.150 | 7.203 | 7.203 | 7.203 | 6,723,266 | +0.05(+0.74%) |
Dec 30, 2015 | 7.233 | 7.271 | 7.150 | 7.150 | 4,120,318 | -0.08(-1.14%) |
Dec 29, 2015 | 7.188 | 7.255 | 7.128 | 7.233 | 4,070,948 | +0.11(+1.59%) |
Dec 28, 2015 | 7.195 | 7.248 | 7.067 | 7.120 | 4,979,431 | -0.09(-1.25%) |
Dec 24, 2015 | 7.173 | 7.210 | 7.210 | 7.210 | 2,017,165 | +0.03(+0.42%) |
Dec 23, 2015 | 7.015 | 7.210 | 7.007 | 7.180 | 5,415,477 | +0.19(+2.69%) |
Dec 22, 2015 | 6.917 | 7.007 | 6.879 | 6.992 | 6,739,797 | +0.10(+1.42%) |
Dec 21, 2015 | 6.834 | 6.984 | 6.781 | 6.894 | 8,517,924 | +0.08(+1.10%) |
Dec 18, 2015 | 6.902 | 6.909 | 6.729 | 6.819 | 14,371,456 | -0.11(-1.52%) |
Dec 17, 2015 | 7.052 | 7.150 | 6.894 | 6.924 | 6,874,056 | -0.13(-1.81%) |
Dec 16, 2015 | 6.992 | 7.067 | 6.872 | 7.052 | 8,490,766 | +0.09(+1.30%) |
Dec 15, 2015 | 6.699 | 7.045 | 6.691 | 6.962 | 12,741,072 | +0.32(+4.76%) |
Dec 14, 2015 | 6.811 | 6.887 | 6.593 | 6.646 | 10,830,875 | -0.11(-1.56%) |
Dec 11, 2015 | 6.902 | 6.924 | 6.740 | 6.751 | 6,681,661 | -0.23(-3.34%) |
Dec 10, 2015 | 6.969 | 7.037 | 6.894 | 6.984 | 5,103,970 | +0.02(+0.22%) |
Dec 09, 2015 | 6.917 | 7.097 | 6.887 | 6.969 | 6,188,198 | +0.05(+0.65%) |
Dec 08, 2015 | 6.857 | 6.977 | 6.826 | 6.924 | 6,864,365 | -0.01(-0.11%) |
Dec 07, 2015 | 6.969 | 7.000 | 6.744 | 6.932 | 8,027,255 | -0.08(-1.18%) |
Dec 04, 2015 | 7.165 | 7.225 | 7.000 | 7.015 | 9,452,808 | -0.15(-2.10%) |
Dec 03, 2015 | 7.195 | 7.338 | 7.150 | 7.165 | 10,892,933 | -0.06(-0.83%) |
Dec 02, 2015 | 7.519 | 7.526 | 7.225 | 7.225 | 8,665,623 | -0.29(-3.81%) |
Dec 01, 2015 | 7.541 | 7.594 | 7.466 | 7.511 | 7,553,556 | -0.01(-0.10%) |
Nov 30, 2015 | 7.526 | 7.587 | 7.511 | 7.519 | 7,885,131 | +0.00(+0.00%) |
Nov 27, 2015 | 7.444 | 7.541 | 7.398 | 7.519 | 4,688,899 | +0.08(+1.11%) |
Nov 25, 2015 | 7.271 | 7.436 | 7.436 | 7.436 | 4,536,032 | -0.02(-0.20%) |
Nov 24, 2015 | 7.255 | 7.481 | 7.233 | 7.451 | 7,882,692 | +0.18(+2.48%) |
Nov 23, 2015 | 7.278 | 7.338 | 7.210 | 7.271 | 7,528,358 | -0.01(-0.10%) |
Nov 20, 2015 | 7.240 | 7.383 | 7.210 | 7.278 | 4,772,449 | +0.08(+1.04%) |
Nov 19, 2015 | 7.316 | 7.346 | 7.112 | 7.203 | 7,478,444 | -0.12(-1.64%) |
Nov 18, 2015 | 7.203 | 7.338 | 7.150 | 7.323 | 5,525,156 | +0.14(+1.99%) |
Nov 17, 2015 | 7.391 | 7.466 | 7.150 | 7.180 | 7,425,353 | -0.20(-2.75%) |
Nov 16, 2015 | 7.353 | 7.451 | 7.278 | 7.383 | 7,069,074 | +0.01(+0.10%) |
Nov 13, 2015 | 7.346 | 7.451 | 7.316 | 7.376 | 7,227,623 | +0.05(+0.72%) |
Nov 12, 2015 | 7.406 | 7.579 | 7.323 | 7.323 | 9,580,032 | -0.24(-3.18%) |
Nov 11, 2015 | 7.602 | 7.624 | 7.429 | 7.564 | 5,206,655 | -0.02(-0.20%) |
Nov 10, 2015 | 7.496 | 7.617 | 7.481 | 7.579 | 8,482,966 | +0.13(+1.72%) |
Nov 09, 2015 | 7.647 | 7.700 | 7.383 | 7.451 | 7,973,930 | -0.23(-2.94%) |
Nov 06, 2015 | 7.353 | 7.700 | 7.233 | 7.677 | 11,362,417 | +0.24(+3.24%) |
Nov 05, 2015 | 7.888 | 8.053 | 7.414 | 7.436 | 16,624,471 | -0.71(-8.69%) |
Nov 04, 2015 | 8.241 | 8.324 | 8.121 | 8.144 | 7,040,270 | -0.08(-1.01%) |
Nov 03, 2015 | 8.234 | 8.302 | 8.106 | 8.226 | 11,145,203 | -0.07(-0.82%) |
Nov 02, 2015 | 8.264 | 8.347 | 8.211 | 8.294 | 6,277,698 | +0.05(+0.64%) |
Oct 30, 2015 | 8.287 | 8.332 | 8.219 | 8.241 | 5,573,215 | -0.04(-0.45%) |
Oct 29, 2015 | 8.241 | 8.332 | 8.181 | 8.279 | 6,726,165 | -0.02(-0.18%) |
Oct 28, 2015 | 8.115 | 8.357 | 8.063 | 8.294 | 9,142,686 | +0.19(+2.30%) |
Oct 27, 2015 | 8.078 | 8.130 | 8.014 | 8.108 | 8,232,846 | -0.01(-0.09%) |
Oct 26, 2015 | 8.197 | 8.242 | 8.040 | 8.115 | 7,726,173 | -0.13(-1.54%) |
Oct 23, 2015 | 8.264 | 8.324 | 8.145 | 8.242 | 9,219,254 | +0.01(+0.09%) |
Oct 22, 2015 | 8.063 | 8.234 | 8.018 | 8.234 | 8,756,892 | +0.21(+2.60%) |
Oct 21, 2015 | 8.167 | 8.257 | 8.003 | 8.026 | 5,915,461 | -0.09(-1.10%) |
Oct 20, 2015 | 7.973 | 8.145 | 7.899 | 8.115 | 7,852,818 | +0.10(+1.30%) |
Oct 19, 2015 | 7.966 | 8.011 | 7.847 | 8.011 | 11,846,355 | -0.03(-0.37%) |
Oct 16, 2015 | 8.070 | 8.070 | 7.921 | 8.040 | 6,455,663 | +0.00(+0.00%) |
Oct 15, 2015 | 7.921 | 8.048 | 7.839 | 8.040 | 7,685,696 | +0.16(+1.99%) |
Oct 14, 2015 | 7.936 | 8.026 | 7.876 | 7.884 | 6,997,580 | -0.04(-0.56%) |
Oct 13, 2015 | 7.936 | 8.093 | 7.921 | 7.929 | 8,166,517 | -0.06(-0.75%) |
Oct 12, 2015 | 8.003 | 8.085 | 7.944 | 7.988 | 5,013,115 | -0.01(-0.09%) |
Oct 09, 2015 | 8.033 | 8.085 | 7.944 | 7.996 | 6,554,736 | -0.03(-0.37%) |
Oct 08, 2015 | 7.824 | 8.055 | 7.809 | 8.026 | 6,909,550 | +0.17(+2.18%) |
Oct 07, 2015 | 7.869 | 8.018 | 7.817 | 7.854 | 12,965,493 | +0.05(+0.67%) |
Oct 06, 2015 | 7.638 | 7.802 | 7.571 | 7.802 | 12,246,736 | +0.14(+1.85%) |
Oct 05, 2015 | 7.571 | 7.765 | 7.563 | 7.660 | 9,295,031 | +0.13(+1.78%) |
Oct 02, 2015 | 7.317 | 7.526 | 7.302 | 7.526 | 7,765,503 | +0.15(+2.02%) |