Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.464 | 8.533 | 8.533 | 8.533 | 421,611 | +0.07(+0.81%) |
Dec 30, 2015 | 8.383 | 8.483 | 8.327 | 8.464 | 632,184 | +0.12(+1.49%) |
Dec 29, 2015 | 8.377 | 8.421 | 8.215 | 8.340 | 549,144 | +0.13(+1.59%) |
Dec 28, 2015 | 8.296 | 8.296 | 8.141 | 8.209 | 432,325 | -0.09(-1.12%) |
Dec 24, 2015 | 8.265 | 8.302 | 8.302 | 8.302 | 261,579 | -0.04(-0.52%) |
Dec 23, 2015 | 8.302 | 8.355 | 8.243 | 8.346 | 1,065,104 | +0.16(+1.98%) |
Dec 22, 2015 | 8.153 | 8.246 | 8.122 | 8.184 | 695,689 | +0.06(+0.69%) |
Dec 21, 2015 | 8.234 | 8.259 | 8.016 | 8.128 | 626,732 | -0.01(-0.15%) |
Dec 18, 2015 | 8.078 | 8.190 | 7.904 | 8.141 | 2,281,552 | +0.06(+0.77%) |
Dec 17, 2015 | 8.278 | 8.290 | 8.004 | 8.078 | 2,216,180 | -0.29(-3.42%) |
Dec 16, 2015 | 8.259 | 8.408 | 8.178 | 8.365 | 1,585,843 | +0.41(+5.16%) |
Dec 15, 2015 | 7.805 | 7.960 | 7.805 | 7.954 | 960,679 | +0.08(+1.03%) |
Dec 14, 2015 | 7.979 | 8.004 | 7.848 | 7.873 | 1,090,211 | -0.13(-1.63%) |
Dec 11, 2015 | 8.085 | 8.116 | 7.929 | 8.004 | 1,067,796 | -0.33(-3.96%) |
Dec 10, 2015 | 8.265 | 8.365 | 8.197 | 8.334 | 829,361 | +0.00(+0.00%) |
Dec 09, 2015 | 8.334 | 8.489 | 8.240 | 8.334 | 1,025,307 | -0.05(-0.59%) |
Dec 08, 2015 | 8.415 | 8.495 | 8.340 | 8.383 | 942,189 | +0.01(+0.07%) |
Dec 07, 2015 | 8.589 | 8.601 | 8.365 | 8.377 | 1,295,688 | -0.24(-2.82%) |
Dec 04, 2015 | 8.508 | 8.651 | 8.402 | 8.620 | 2,035,694 | +0.18(+2.14%) |
Dec 03, 2015 | 8.676 | 8.713 | 8.390 | 8.439 | 1,365,537 | +0.07(+0.82%) |
Dec 02, 2015 | 8.265 | 8.564 | 8.265 | 8.371 | 1,594,219 | +0.22(+2.67%) |
Dec 01, 2015 | 8.085 | 8.153 | 8.022 | 8.153 | 1,085,880 | +0.14(+1.71%) |
Nov 30, 2015 | 8.060 | 8.085 | 7.954 | 8.016 | 599,718 | -0.12(-1.53%) |
Nov 27, 2015 | 8.141 | 8.178 | 8.097 | 8.141 | 127,081 | -0.06(-0.68%) |
Nov 25, 2015 | 8.085 | 8.197 | 8.197 | 8.197 | 409,882 | +0.11(+1.39%) |
Nov 24, 2015 | 8.141 | 8.240 | 8.078 | 8.085 | 903,464 | -0.07(-0.92%) |
Nov 23, 2015 | 8.334 | 8.334 | 8.141 | 8.159 | 600,391 | -0.16(-1.94%) |
Nov 20, 2015 | 8.402 | 8.402 | 8.271 | 8.321 | 458,332 | -0.14(-1.62%) |
Nov 19, 2015 | 8.520 | 8.551 | 8.421 | 8.458 | 390,605 | -0.03(-0.37%) |
Nov 18, 2015 | 8.639 | 8.645 | 8.427 | 8.489 | 577,821 | -0.11(-1.23%) |
Nov 17, 2015 | 8.695 | 8.695 | 8.558 | 8.595 | 601,580 | +0.01(+0.07%) |
Nov 16, 2015 | 8.464 | 8.601 | 8.464 | 8.589 | 385,825 | +0.13(+1.55%) |
Nov 13, 2015 | 8.408 | 8.502 | 8.352 | 8.458 | 346,632 | +0.11(+1.27%) |
Nov 12, 2015 | 8.278 | 8.421 | 8.253 | 8.352 | 416,649 | -0.07(-0.81%) |
Nov 11, 2015 | 8.502 | 8.539 | 8.402 | 8.421 | 528,433 | -0.09(-1.02%) |
Nov 10, 2015 | 8.601 | 8.657 | 8.464 | 8.508 | 496,561 | -0.12(-1.44%) |
Nov 09, 2015 | 8.726 | 8.800 | 8.564 | 8.632 | 652,837 | -0.07(-0.79%) |
Nov 06, 2015 | 8.495 | 8.825 | 8.446 | 8.701 | 1,042,121 | +0.17(+1.97%) |
Nov 05, 2015 | 8.589 | 8.620 | 8.483 | 8.533 | 1,434,520 | -0.12(-1.37%) |
Nov 04, 2015 | 9.292 | 9.329 | 8.334 | 8.651 | 3,554,399 | -0.62(-6.65%) |
Nov 03, 2015 | 9.317 | 9.332 | 9.230 | 9.267 | 717,433 | -0.11(-1.13%) |
Nov 02, 2015 | 9.367 | 9.479 | 9.354 | 9.373 | 1,857,621 | +0.06(+0.67%) |
Oct 30, 2015 | 9.180 | 9.392 | 9.099 | 9.311 | 1,184,435 | +0.17(+1.84%) |
Oct 29, 2015 | 9.174 | 9.385 | 9.112 | 9.143 | 1,114,265 | -0.11(-1.14%) |
Oct 28, 2015 | 9.373 | 9.572 | 9.168 | 9.248 | 967,979 | -0.01(-0.07%) |
Oct 27, 2015 | 9.267 | 9.292 | 8.981 | 9.255 | 1,817,367 | -0.39(-4.00%) |
Oct 26, 2015 | 9.665 | 9.834 | 9.597 | 9.641 | 1,068,372 | -0.21(-2.15%) |
Oct 23, 2015 | 9.591 | 10.10 | 9.529 | 9.852 | 2,189,146 | +0.03(+0.32%) |
Oct 22, 2015 | 9.529 | 9.865 | 9.429 | 9.821 | 2,221,712 | +0.26(+2.73%) |
Oct 21, 2015 | 9.690 | 9.765 | 9.547 | 9.560 | 606,722 | -0.09(-0.90%) |
Oct 20, 2015 | 9.547 | 9.728 | 9.504 | 9.647 | 665,196 | +0.13(+1.37%) |
Oct 19, 2015 | 9.746 | 9.746 | 9.479 | 9.516 | 1,265,289 | -0.31(-3.17%) |
Oct 16, 2015 | 9.858 | 9.958 | 9.809 | 9.827 | 701,795 | -0.01(-0.13%) |
Oct 15, 2015 | 9.902 | 9.914 | 9.759 | 9.840 | 966,761 | -0.02(-0.25%) |
Oct 14, 2015 | 9.914 | 9.939 | 9.809 | 9.865 | 715,855 | -0.08(-0.81%) |
Oct 13, 2015 | 9.858 | 10.10 | 9.821 | 9.946 | 940,405 | -0.02(-0.25%) |
Oct 12, 2015 | 9.958 | 10.00 | 9.803 | 9.970 | 1,282,320 | +0.02(+0.19%) |
Oct 09, 2015 | 10.03 | 10.07 | 9.802 | 9.952 | 1,245,640 | +0.06(+0.63%) |
Oct 08, 2015 | 9.827 | 9.921 | 9.715 | 9.890 | 1,985,044 | +0.15(+1.53%) |
Oct 07, 2015 | 9.809 | 9.858 | 9.585 | 9.740 | 1,182,756 | +0.05(+0.51%) |
Oct 06, 2015 | 9.622 | 9.746 | 9.591 | 9.690 | 1,031,423 | -0.01(-0.13%) |
Oct 05, 2015 | 9.460 | 9.771 | 9.460 | 9.703 | 1,638,307 | +0.47(+5.05%) |
Oct 02, 2015 | 8.937 | 9.236 | 8.912 | 9.236 | 2,096,369 | +0.22(+2.42%) |
Oct 01, 2015 | 9.037 | 9.049 | 8.819 | 9.018 | 1,565,558 | +0.37(+4.24%) |
Sep 30, 2015 | 8.676 | 8.713 | 8.539 | 8.651 | 1,867,645 | +0.17(+1.98%) |
Sep 29, 2015 | 8.682 | 8.713 | 8.471 | 8.483 | 1,115,110 | -0.07(-0.80%) |
Sep 28, 2015 | 8.775 | 8.788 | 8.551 | 8.551 | 846,066 | -0.26(-2.97%) |
Sep 25, 2015 | 8.987 | 9.024 | 8.775 | 8.813 | 1,228,762 | -0.17(-1.94%) |
Sep 24, 2015 | 9.012 | 9.093 | 8.931 | 8.987 | 1,975,831 | -0.14(-1.57%) |
Sep 23, 2015 | 9.155 | 9.199 | 9.105 | 9.130 | 590,776 | -0.10(-1.08%) |
Sep 22, 2015 | 9.049 | 9.298 | 9.037 | 9.230 | 1,747,296 | -0.02(-0.20%) |
Sep 21, 2015 | 9.180 | 9.367 | 9.143 | 9.248 | 2,365,768 | +0.09(+0.95%) |
Sep 18, 2015 | 9.093 | 9.429 | 9.087 | 9.161 | 1,387,872 | -0.03(-0.34%) |
Sep 17, 2015 | 8.875 | 9.304 | 8.831 | 9.192 | 1,894,200 | +0.30(+3.36%) |
Sep 16, 2015 | 8.589 | 9.006 | 8.583 | 8.894 | 1,922,845 | +0.37(+4.31%) |
Sep 15, 2015 | 8.415 | 8.539 | 8.371 | 8.527 | 692,581 | +0.14(+1.71%) |
Sep 14, 2015 | 8.296 | 8.383 | 8.172 | 8.383 | 583,273 | +0.05(+0.60%) |
Sep 11, 2015 | 8.483 | 8.502 | 8.290 | 8.334 | 472,484 | -0.18(-2.12%) |
Sep 10, 2015 | 8.514 | 8.527 | 8.408 | 8.514 | 399,523 | +0.00(+0.00%) |
Sep 09, 2015 | 8.595 | 8.626 | 8.477 | 8.514 | 1,327,113 | +0.41(+5.07%) |
Sep 08, 2015 | 8.276 | 8.317 | 8.080 | 8.103 | 588,965 | -0.18(-2.15%) |
Sep 04, 2015 | 8.246 | 8.282 | 8.282 | 8.282 | 683,573 | -0.04(-0.50%) |
Sep 03, 2015 | 8.240 | 8.341 | 8.127 | 8.323 | 2,281,896 | +0.32(+4.01%) |
Sep 02, 2015 | 7.889 | 8.020 | 7.765 | 8.002 | 1,128,306 | +0.21(+2.67%) |
Sep 01, 2015 | 7.788 | 7.836 | 7.717 | 7.794 | 978,531 | -0.16(-2.02%) |
Aug 31, 2015 | 7.872 | 8.008 | 7.723 | 7.955 | 1,274,862 | +0.05(+0.68%) |
Aug 28, 2015 | 7.878 | 8.080 | 7.824 | 7.901 | 2,012,635 | +0.02(+0.23%) |
Aug 27, 2015 | 7.872 | 7.955 | 7.735 | 7.883 | 1,696,974 | +0.08(+0.99%) |
Aug 26, 2015 | 7.919 | 7.955 | 7.640 | 7.806 | 1,311,610 | +0.11(+1.47%) |
Aug 25, 2015 | 8.157 | 8.157 | 7.670 | 7.693 | 3,252,908 | +0.48(+6.67%) |
Aug 24, 2015 | 7.396 | 7.624 | 7.182 | 7.212 | 2,736,749 | -0.53(-6.83%) |
Aug 21, 2015 | 7.907 | 7.919 | 7.693 | 7.741 | 1,949,637 | -0.01(-0.15%) |
Aug 20, 2015 | 7.961 | 8.044 | 7.747 | 7.753 | 1,857,310 | -0.24(-2.97%) |
Aug 19, 2015 | 8.169 | 8.186 | 7.949 | 7.990 | 1,734,821 | -0.29(-3.52%) |
Aug 18, 2015 | 8.293 | 8.323 | 8.186 | 8.282 | 1,636,345 | -0.15(-1.76%) |
Aug 17, 2015 | 8.484 | 8.484 | 8.394 | 8.430 | 724,666 | -0.10(-1.18%) |
Aug 14, 2015 | 8.472 | 8.549 | 8.400 | 8.531 | 1,332,768 | +0.14(+1.63%) |
Aug 13, 2015 | 8.377 | 8.400 | 8.323 | 8.394 | 1,424,742 | +0.05(+0.57%) |
Aug 12, 2015 | 8.418 | 8.448 | 8.175 | 8.347 | 1,489,621 | -0.11(-1.26%) |
Aug 11, 2015 | 8.650 | 8.650 | 8.341 | 8.454 | 1,349,219 | -0.15(-1.79%) |
Aug 10, 2015 | 8.608 | 8.620 | 8.436 | 8.608 | 973,168 | -0.01(-0.14%) |
Aug 07, 2015 | 8.715 | 8.715 | 8.585 | 8.620 | 1,276,335 | -0.08(-0.89%) |
Aug 06, 2015 | 8.709 | 8.727 | 8.632 | 8.697 | 896,524 | +0.01(+0.07%) |
Aug 05, 2015 | 8.769 | 8.787 | 8.585 | 8.691 | 4,290,754 | -0.37(-4.13%) |
Aug 04, 2015 | 9.274 | 9.286 | 9.042 | 9.066 | 667,509 | -0.11(-1.23%) |
Aug 03, 2015 | 9.179 | 9.309 | 9.113 | 9.179 | 1,213,597 | +0.16(+1.78%) |
Jul 31, 2015 | 9.274 | 9.274 | 8.977 | 9.018 | 1,606,068 | -0.16(-1.75%) |
Jul 30, 2015 | 9.404 | 9.434 | 8.923 | 9.179 | 1,715,881 | -0.34(-3.56%) |
Jul 29, 2015 | 9.684 | 9.737 | 9.415 | 9.517 | 1,234,644 | +0.02(+0.25%) |
Jul 28, 2015 | 9.404 | 9.523 | 9.369 | 9.493 | 866,839 | +0.12(+1.33%) |
Jul 27, 2015 | 9.404 | 9.446 | 9.250 | 9.369 | 1,108,714 | +0.03(+0.32%) |
Jul 24, 2015 | 9.535 | 9.571 | 9.232 | 9.339 | 1,206,818 | -0.05(-0.57%) |
Jul 23, 2015 | 9.832 | 9.886 | 9.303 | 9.392 | 1,744,045 | -0.29(-2.95%) |
Jul 22, 2015 | 9.690 | 9.713 | 9.594 | 9.678 | 820,556 | -0.02(-0.18%) |
Jul 21, 2015 | 9.785 | 9.820 | 9.660 | 9.695 | 1,288,002 | +0.10(+1.05%) |
Jul 20, 2015 | 9.737 | 9.779 | 9.594 | 9.594 | 1,532,723 | -0.02(-0.19%) |
Jul 17, 2015 | 9.446 | 9.678 | 9.369 | 9.612 | 1,856,364 | +0.15(+1.63%) |
Jul 16, 2015 | 9.446 | 9.482 | 9.244 | 9.458 | 1,986,213 | +0.28(+3.04%) |
Jul 15, 2015 | 9.250 | 9.297 | 9.101 | 9.179 | 1,349,301 | +0.05(+0.59%) |
Jul 14, 2015 | 9.173 | 9.262 | 9.125 | 9.125 | 611,913 | +0.01(+0.13%) |
Jul 13, 2015 | 9.214 | 9.226 | 8.983 | 9.113 | 1,347,596 | +0.06(+0.66%) |
Jul 10, 2015 | 9.190 | 9.196 | 8.923 | 9.054 | 1,826,545 | +0.29(+3.25%) |
Jul 09, 2015 | 8.876 | 8.911 | 8.715 | 8.769 | 547,597 | +0.03(+0.34%) |
Jul 08, 2015 | 8.792 | 8.804 | 8.662 | 8.739 | 512,609 | -0.15(-1.67%) |
Jul 07, 2015 | 8.852 | 8.923 | 8.686 | 8.887 | 291,032 | -0.09(-0.99%) |
Jul 06, 2015 | 8.935 | 9.042 | 8.876 | 8.977 | 371,928 | -0.13(-1.44%) |
Jul 02, 2015 | 9.119 | 9.107 | 9.107 | 9.107 | 380,754 | +0.10(+1.12%) |
Jul 01, 2015 | 9.078 | 9.101 | 8.959 | 9.006 | 1,102,441 | +0.21(+2.36%) |
Jun 30, 2015 | 8.876 | 8.893 | 8.709 | 8.798 | 299,489 | +0.01(+0.14%) |
Jun 29, 2015 | 8.798 | 8.899 | 8.782 | 8.787 | 429,132 | -0.01(-0.14%) |
Jun 26, 2015 | 8.929 | 8.947 | 8.760 | 8.798 | 1,096,862 | +0.01(+0.14%) |
Jun 25, 2015 | 9.060 | 9.060 | 8.775 | 8.787 | 797,035 | -0.23(-2.50%) |
Jun 24, 2015 | 9.101 | 9.167 | 9.006 | 9.012 | 401,592 | -0.08(-0.91%) |
Jun 23, 2015 | 9.119 | 9.173 | 9.024 | 9.095 | 924,136 | -0.08(-0.84%) |
Jun 22, 2015 | 9.119 | 9.208 | 9.054 | 9.173 | 617,089 | +0.17(+1.85%) |
Jun 19, 2015 | 8.941 | 9.024 | 8.941 | 9.006 | 1,382,716 | +0.12(+1.40%) |
Jun 18, 2015 | 8.929 | 9.042 | 8.858 | 8.882 | 1,551,705 | +0.12(+1.42%) |
Jun 17, 2015 | 8.715 | 8.899 | 8.709 | 8.757 | 700,259 | +0.08(+0.89%) |
Jun 16, 2015 | 8.703 | 8.792 | 8.579 | 8.680 | 1,258,033 | -0.08(-0.95%) |
Jun 15, 2015 | 8.585 | 8.861 | 8.579 | 8.763 | 681,231 | -0.02(-0.27%) |
Jun 12, 2015 | 8.834 | 8.908 | 8.721 | 8.787 | 595,615 | -0.14(-1.60%) |
Jun 11, 2015 | 8.668 | 9.024 | 8.614 | 8.929 | 2,287,076 | +0.04(+0.40%) |
Jun 10, 2015 | 8.644 | 8.953 | 8.596 | 8.893 | 2,518,918 | +0.29(+3.31%) |
Jun 09, 2015 | 8.430 | 8.757 | 8.424 | 8.608 | 1,309,065 | +0.06(+0.69%) |
Jun 08, 2015 | 8.460 | 8.602 | 8.377 | 8.549 | 1,255,779 | +0.09(+1.05%) |
Jun 05, 2015 | 8.270 | 8.501 | 8.216 | 8.460 | 1,593,504 | +0.13(+1.57%) |
Jun 04, 2015 | 8.341 | 8.400 | 8.270 | 8.329 | 1,273,805 | -0.04(-0.50%) |
Jun 03, 2015 | 8.317 | 8.394 | 8.317 | 8.371 | 534,176 | +0.10(+1.15%) |
Jun 02, 2015 | 8.121 | 8.287 | 8.056 | 8.276 | 1,376,717 | +0.23(+2.80%) |
Jun 01, 2015 | 8.020 | 8.074 | 7.848 | 8.050 | 739,501 | -0.07(-0.81%) |
May 29, 2015 | 8.192 | 8.234 | 8.091 | 8.115 | 467,931 | -0.09(-1.09%) |
May 28, 2015 | 8.163 | 8.240 | 8.121 | 8.204 | 367,269 | +0.07(+0.88%) |
May 27, 2015 | 8.080 | 8.181 | 8.074 | 8.133 | 521,691 | +0.01(+0.07%) |
May 26, 2015 | 8.252 | 8.264 | 8.115 | 8.127 | 517,864 | -0.16(-1.94%) |
May 22, 2015 | 8.287 | 8.287 | 8.287 | 8.287 | 540,159 | +0.01(+0.14%) |
May 21, 2015 | 8.287 | 8.353 | 8.258 | 8.276 | 1,009,871 | +0.02(+0.22%) |
May 20, 2015 | 8.240 | 8.335 | 8.169 | 8.258 | 977,782 | -0.02(-0.29%) |
May 19, 2015 | 8.240 | 8.335 | 8.234 | 8.282 | 938,772 | -0.11(-1.27%) |
May 18, 2015 | 8.448 | 8.478 | 8.276 | 8.388 | 1,190,437 | -0.06(-0.70%) |
May 15, 2015 | 8.335 | 8.454 | 8.276 | 8.448 | 1,633,847 | +0.25(+3.04%) |
May 14, 2015 | 8.169 | 8.222 | 8.097 | 8.198 | 1,616,191 | +0.24(+3.06%) |
May 13, 2015 | 7.771 | 7.961 | 7.753 | 7.955 | 877,845 | +0.24(+3.08%) |
May 12, 2015 | 7.676 | 7.812 | 7.622 | 7.717 | 509,604 | -0.03(-0.38%) |
May 11, 2015 | 7.883 | 7.907 | 7.705 | 7.747 | 1,166,910 | -0.31(-3.91%) |
May 08, 2015 | 7.996 | 8.154 | 7.919 | 8.062 | 1,343,444 | +0.23(+2.96%) |
May 07, 2015 | 7.967 | 7.967 | 7.771 | 7.830 | 1,940,732 | -0.20(-2.44%) |
May 06, 2015 | 7.984 | 8.085 | 7.949 | 8.026 | 2,347,178 | -0.05(-0.66%) |
May 05, 2015 | 8.270 | 8.293 | 8.068 | 8.080 | 1,315,575 | -0.16(-1.95%) |
May 04, 2015 | 8.246 | 8.299 | 8.192 | 8.240 | 518,896 | +0.10(+1.17%) |
May 01, 2015 | 7.979 | 8.172 | 7.878 | 8.145 | 1,417,226 | +0.14(+1.71%) |
Apr 30, 2015 | 8.555 | 8.555 | 7.937 | 8.008 | 1,527,194 | -0.03(-0.37%) |
Apr 29, 2015 | 8.258 | 8.282 | 8.020 | 8.038 | 983,040 | -0.17(-2.03%) |
Apr 28, 2015 | 8.186 | 8.258 | 8.139 | 8.204 | 1,058,888 | +1.00(+13.94%) |