Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.070 | 7.870 | 7.870 | 7.870 | 356,300 | -0.17(-2.11%) |
Dec 30, 2015 | 8.280 | 8.290 | 8.000 | 8.040 | 151,908 | -0.21(-2.55%) |
Dec 29, 2015 | 8.230 | 8.320 | 8.150 | 8.250 | 463,832 | +0.06(+0.73%) |
Dec 28, 2015 | 8.120 | 8.280 | 8.120 | 8.190 | 336,538 | +0.01(+0.12%) |
Dec 24, 2015 | 8.290 | 8.180 | 8.180 | 8.180 | 156,400 | +0.02(+0.25%) |
Dec 23, 2015 | 8.190 | 8.400 | 8.020 | 8.160 | 124,697 | +0.06(+0.74%) |
Dec 22, 2015 | 8.320 | 8.480 | 7.920 | 8.100 | 261,795 | -0.14(-1.70%) |
Dec 21, 2015 | 8.180 | 8.250 | 8.040 | 8.240 | 319,631 | +0.14(+1.73%) |
Dec 18, 2015 | 8.020 | 8.180 | 8.000 | 8.100 | 521,022 | +0.03(+0.37%) |
Dec 17, 2015 | 8.080 | 8.160 | 7.885 | 8.070 | 275,627 | -0.01(-0.12%) |
Dec 16, 2015 | 8.000 | 8.100 | 7.860 | 8.080 | 318,735 | +0.12(+1.51%) |
Dec 15, 2015 | 7.450 | 8.020 | 7.450 | 7.960 | 395,777 | +0.60(+8.15%) |
Dec 14, 2015 | 7.280 | 7.380 | 7.140 | 7.360 | 244,547 | +0.07(+0.96%) |
Dec 11, 2015 | 7.510 | 7.620 | 7.250 | 7.290 | 283,793 | -0.38(-4.95%) |
Dec 10, 2015 | 7.590 | 7.740 | 7.550 | 7.670 | 237,127 | +0.13(+1.72%) |
Dec 09, 2015 | 7.780 | 7.880 | 7.530 | 7.540 | 214,206 | -0.31(-3.95%) |
Dec 08, 2015 | 7.660 | 7.950 | 7.600 | 7.850 | 299,860 | +0.16(+2.08%) |
Dec 07, 2015 | 7.890 | 7.900 | 7.580 | 7.690 | 223,137 | -0.16(-2.04%) |
Dec 04, 2015 | 7.650 | 7.970 | 7.530 | 7.850 | 227,249 | +0.18(+2.35%) |
Dec 03, 2015 | 7.760 | 7.910 | 7.542 | 7.670 | 305,209 | -0.08(-1.03%) |
Dec 02, 2015 | 7.900 | 7.916 | 7.740 | 7.750 | 259,325 | -0.13(-1.65%) |
Dec 01, 2015 | 8.000 | 8.040 | 7.772 | 7.880 | 338,733 | -0.09(-1.13%) |
Nov 30, 2015 | 8.050 | 8.150 | 7.910 | 7.970 | 364,312 | -0.06(-0.75%) |
Nov 27, 2015 | 8.050 | 8.190 | 8.000 | 8.030 | 126,145 | -0.02(-0.25%) |
Nov 25, 2015 | 8.150 | 8.050 | 8.050 | 8.050 | 825,000 | -0.05(-0.62%) |
Nov 24, 2015 | 7.850 | 8.180 | 7.830 | 8.100 | 475,437 | +0.18(+2.27%) |
Nov 23, 2015 | 7.770 | 8.010 | 7.760 | 7.920 | 322,838 | +0.11(+1.41%) |
Nov 20, 2015 | 7.850 | 7.950 | 7.615 | 7.810 | 224,504 | +0.02(+0.26%) |
Nov 19, 2015 | 7.760 | 7.860 | 7.580 | 7.790 | 291,605 | -0.12(-1.52%) |
Nov 18, 2015 | 7.690 | 7.950 | 7.630 | 7.910 | 269,675 | +0.27(+3.53%) |
Nov 17, 2015 | 7.630 | 7.800 | 7.579 | 7.640 | 215,823 | +0.06(+0.79%) |
Nov 16, 2015 | 7.470 | 7.600 | 7.445 | 7.580 | 206,938 | +0.13(+1.74%) |
Nov 13, 2015 | 7.440 | 7.710 | 7.380 | 7.450 | 219,677 | -0.05(-0.67%) |
Nov 12, 2015 | 7.760 | 7.760 | 7.340 | 7.500 | 770,594 | -0.21(-2.72%) |
Nov 11, 2015 | 8.100 | 8.100 | 7.700 | 7.710 | 339,578 | -0.38(-4.70%) |
Nov 10, 2015 | 8.050 | 8.150 | 8.050 | 8.090 | 330,405 | +0.01(+0.12%) |
Nov 09, 2015 | 8.200 | 8.219 | 7.972 | 8.080 | 387,619 | -0.07(-0.86%) |
Nov 06, 2015 | 7.750 | 8.190 | 7.680 | 8.150 | 797,316 | +0.40(+5.16%) |
Nov 05, 2015 | 7.860 | 7.935 | 7.660 | 7.750 | 714,146 | -0.02(-0.26%) |
Nov 04, 2015 | 7.730 | 7.870 | 7.550 | 7.770 | 447,744 | +0.03(+0.39%) |
Nov 03, 2015 | 8.040 | 8.090 | 7.610 | 7.740 | 600,752 | -0.26(-3.25%) |
Nov 02, 2015 | 7.300 | 8.100 | 7.300 | 8.000 | 2,449,455 | +0.95(+13.48%) |
Oct 30, 2015 | 6.800 | 7.060 | 6.690 | 7.050 | 481,288 | +0.28(+4.14%) |
Oct 29, 2015 | 7.000 | 7.035 | 6.670 | 6.770 | 328,859 | -0.23(-3.29%) |
Oct 28, 2015 | 6.730 | 7.080 | 6.600 | 7.000 | 374,581 | +0.25(+3.70%) |
Oct 27, 2015 | 6.810 | 6.890 | 6.610 | 6.750 | 790,134 | -0.10(-1.46%) |
Oct 26, 2015 | 7.210 | 7.230 | 6.810 | 6.850 | 476,743 | -0.15(-2.14%) |
Oct 23, 2015 | 7.120 | 7.250 | 6.990 | 7.000 | 687,133 | -0.10(-1.41%) |
Oct 22, 2015 | 7.090 | 7.200 | 6.830 | 7.100 | 858,167 | +0.02(+0.28%) |
Oct 21, 2015 | 6.550 | 7.290 | 6.410 | 7.080 | 3,638,484 | +1.40(+24.65%) |
Oct 20, 2015 | 5.850 | 5.860 | 5.532 | 5.680 | 252,374 | -0.20(-3.40%) |
Oct 19, 2015 | 5.920 | 6.110 | 5.780 | 5.880 | 153,959 | +0.00(+0.00%) |
Oct 16, 2015 | 5.930 | 6.050 | 5.800 | 5.880 | 125,709 | -0.02(-0.34%) |
Oct 15, 2015 | 5.770 | 5.930 | 5.730 | 5.900 | 250,816 | +0.17(+2.97%) |
Oct 14, 2015 | 5.730 | 5.810 | 5.620 | 5.730 | 200,878 | +0.09(+1.60%) |
Oct 13, 2015 | 5.820 | 5.950 | 5.640 | 5.640 | 159,740 | -0.24(-4.08%) |
Oct 12, 2015 | 5.980 | 5.980 | 5.760 | 5.880 | 243,363 | -0.02(-0.34%) |
Oct 09, 2015 | 5.900 | 6.070 | 5.830 | 5.900 | 293,012 | -0.03(-0.51%) |
Oct 08, 2015 | 5.900 | 6.010 | 5.750 | 5.930 | 232,921 | +0.02(+0.34%) |
Oct 07, 2015 | 6.000 | 6.010 | 5.750 | 5.910 | 379,768 | -0.12(-1.99%) |
Oct 06, 2015 | 6.100 | 6.180 | 5.900 | 6.030 | 452,677 | -0.05(-0.82%) |
Oct 05, 2015 | 6.010 | 6.220 | 5.850 | 6.080 | 273,120 | +0.08(+1.33%) |
Oct 02, 2015 | 5.800 | 6.030 | 5.720 | 6.000 | 277,041 | +0.16(+2.74%) |