Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.600 | 8.700 | 8.700 | 8.700 | 562,100 | +0.12(+1.40%) |
Dec 30, 2015 | 9.040 | 9.040 | 8.550 | 8.580 | 323,923 | -0.37(-4.13%) |
Dec 29, 2015 | 8.850 | 9.065 | 8.620 | 8.950 | 583,407 | +0.27(+3.11%) |
Dec 28, 2015 | 8.360 | 8.720 | 8.210 | 8.680 | 636,143 | +0.44(+5.34%) |
Dec 24, 2015 | 8.030 | 8.240 | 8.240 | 8.240 | 243,200 | +0.28(+3.52%) |
Dec 23, 2015 | 7.990 | 8.140 | 7.870 | 7.960 | 265,194 | +0.03(+0.38%) |
Dec 22, 2015 | 7.910 | 8.000 | 7.730 | 7.930 | 242,149 | +0.04(+0.51%) |
Dec 21, 2015 | 7.790 | 7.920 | 7.700 | 7.890 | 328,822 | +0.12(+1.54%) |
Dec 18, 2015 | 7.610 | 7.800 | 7.550 | 7.770 | 978,604 | +0.16(+2.10%) |
Dec 17, 2015 | 7.540 | 7.829 | 7.540 | 7.610 | 361,158 | +0.07(+0.93%) |
Dec 16, 2015 | 7.510 | 7.610 | 7.430 | 7.540 | 261,016 | +0.10(+1.34%) |
Dec 15, 2015 | 7.590 | 7.660 | 7.430 | 7.440 | 268,314 | -0.09(-1.20%) |
Dec 14, 2015 | 7.500 | 7.750 | 7.500 | 7.530 | 430,930 | -0.04(-0.53%) |
Dec 11, 2015 | 7.160 | 7.680 | 7.150 | 7.570 | 556,133 | +0.19(+2.57%) |
Dec 10, 2015 | 7.150 | 7.410 | 7.040 | 7.380 | 382,513 | +0.26(+3.65%) |
Dec 09, 2015 | 6.650 | 7.180 | 6.610 | 7.120 | 668,939 | +0.48(+7.23%) |
Dec 08, 2015 | 6.660 | 6.740 | 6.570 | 6.640 | 525,675 | -0.04(-0.60%) |
Dec 07, 2015 | 6.590 | 6.740 | 6.380 | 6.680 | 411,286 | +0.03(+0.45%) |
Dec 04, 2015 | 6.580 | 6.740 | 6.250 | 6.650 | 475,615 | +0.10(+1.53%) |
Dec 03, 2015 | 6.720 | 6.830 | 6.420 | 6.550 | 453,370 | -0.10(-1.50%) |
Dec 02, 2015 | 6.750 | 6.805 | 6.620 | 6.650 | 503,665 | -0.14(-2.06%) |
Dec 01, 2015 | 6.580 | 6.850 | 6.530 | 6.790 | 461,683 | +0.14(+2.11%) |
Nov 30, 2015 | 6.620 | 6.800 | 6.480 | 6.650 | 519,177 | +0.05(+0.76%) |
Nov 27, 2015 | 6.530 | 6.695 | 6.420 | 6.600 | 134,882 | +0.01(+0.15%) |
Nov 25, 2015 | 6.550 | 6.590 | 6.590 | 6.590 | 264,400 | +0.07(+1.07%) |
Nov 24, 2015 | 6.240 | 6.680 | 6.060 | 6.520 | 610,946 | +0.15(+2.35%) |
Nov 23, 2015 | 6.110 | 6.420 | 5.950 | 6.370 | 729,003 | +0.33(+5.46%) |
Nov 20, 2015 | 5.850 | 6.173 | 5.800 | 6.040 | 702,333 | +0.19(+3.25%) |
Nov 19, 2015 | 5.660 | 5.890 | 5.650 | 5.850 | 240,684 | +0.16(+2.81%) |
Nov 18, 2015 | 5.670 | 5.700 | 5.600 | 5.690 | 120,806 | +0.01(+0.18%) |
Nov 17, 2015 | 5.540 | 5.800 | 5.540 | 5.680 | 136,894 | +0.01(+0.18%) |
Nov 16, 2015 | 5.500 | 5.690 | 5.380 | 5.670 | 135,337 | +0.16(+2.90%) |
Nov 13, 2015 | 5.570 | 5.600 | 5.440 | 5.510 | 145,625 | -0.10(-1.78%) |
Nov 12, 2015 | 5.440 | 5.690 | 5.390 | 5.610 | 179,786 | +0.09(+1.63%) |
Nov 11, 2015 | 5.600 | 5.610 | 5.390 | 5.520 | 95,042 | -0.08(-1.43%) |
Nov 10, 2015 | 5.600 | 5.600 | 5.250 | 5.600 | 161,306 | +0.00(+0.00%) |
Nov 09, 2015 | 5.810 | 5.920 | 5.400 | 5.600 | 195,813 | -0.32(-5.41%) |
Nov 06, 2015 | 5.850 | 6.000 | 5.700 | 5.920 | 429,901 | +0.03(+0.51%) |
Nov 05, 2015 | 5.560 | 6.100 | 5.510 | 5.890 | 916,750 | +0.35(+6.32%) |
Nov 04, 2015 | 5.200 | 6.050 | 5.160 | 5.540 | 1,965,076 | +0.95(+20.70%) |
Nov 03, 2015 | 4.380 | 4.690 | 4.380 | 4.590 | 127,203 | +0.17(+3.85%) |
Nov 02, 2015 | 4.300 | 4.510 | 4.280 | 4.420 | 114,786 | +0.09(+2.08%) |
Oct 30, 2015 | 4.130 | 4.360 | 4.000 | 4.330 | 176,457 | +0.23(+5.61%) |
Oct 29, 2015 | 4.150 | 4.210 | 4.030 | 4.100 | 66,962 | -0.08(-1.91%) |
Oct 28, 2015 | 4.000 | 4.250 | 3.970 | 4.180 | 102,183 | +0.20(+5.03%) |
Oct 27, 2015 | 4.030 | 4.050 | 3.940 | 3.980 | 135,005 | -0.09(-2.21%) |
Oct 26, 2015 | 4.270 | 4.270 | 4.040 | 4.070 | 64,370 | -0.23(-5.35%) |
Oct 23, 2015 | 4.260 | 4.325 | 4.160 | 4.300 | 107,251 | +0.09(+2.14%) |
Oct 22, 2015 | 4.180 | 4.250 | 4.080 | 4.210 | 117,992 | +0.03(+0.72%) |
Oct 21, 2015 | 4.290 | 4.340 | 4.140 | 4.180 | 118,740 | -0.07(-1.65%) |
Oct 20, 2015 | 4.090 | 4.270 | 4.050 | 4.250 | 151,284 | +0.15(+3.66%) |
Oct 19, 2015 | 3.970 | 4.100 | 3.890 | 4.100 | 72,769 | +0.12(+3.02%) |
Oct 16, 2015 | 4.030 | 4.030 | 3.920 | 3.980 | 47,808 | -0.02(-0.50%) |
Oct 15, 2015 | 3.830 | 4.030 | 3.810 | 4.000 | 89,462 | +0.17(+4.44%) |
Oct 14, 2015 | 3.920 | 3.974 | 3.630 | 3.830 | 57,654 | -0.07(-1.79%) |
Oct 13, 2015 | 3.830 | 4.000 | 3.750 | 3.900 | 103,187 | +0.06(+1.56%) |
Oct 12, 2015 | 4.060 | 4.060 | 3.750 | 3.840 | 124,167 | -0.19(-4.71%) |
Oct 09, 2015 | 3.870 | 4.050 | 3.840 | 4.030 | 51,408 | +0.18(+4.68%) |
Oct 08, 2015 | 3.820 | 3.890 | 3.710 | 3.850 | 102,952 | +0.02(+0.52%) |
Oct 07, 2015 | 3.810 | 3.880 | 3.720 | 3.830 | 73,825 | +0.05(+1.32%) |
Oct 06, 2015 | 3.770 | 3.840 | 3.670 | 3.780 | 85,119 | +0.02(+0.53%) |
Oct 05, 2015 | 3.750 | 3.800 | 3.700 | 3.760 | 99,501 | +0.06(+1.62%) |
Oct 02, 2015 | 3.570 | 3.730 | 3.530 | 3.700 | 137,311 | +0.12(+3.35%) |