Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.110 | 8.945 | 8.945 | 8.945 | 8,693 | -0.09(-1.02%) |
Dec 30, 2015 | 8.797 | 9.140 | 8.797 | 9.037 | 12,794 | +0.22(+2.51%) |
Dec 29, 2015 | 8.567 | 9.009 | 8.567 | 8.816 | 37,264 | +0.32(+3.79%) |
Dec 28, 2015 | 9.239 | 9.478 | 8.383 | 8.494 | 52,555 | -0.91(-9.69%) |
Dec 24, 2015 | 9.396 | 9.405 | 9.405 | 9.405 | 9,019 | -0.07(-0.78%) |
Dec 23, 2015 | 9.432 | 9.552 | 9.350 | 9.478 | 9,244 | +0.20(+2.18%) |
Dec 22, 2015 | 9.110 | 9.276 | 9.018 | 9.276 | 20,170 | +0.24(+2.65%) |
Dec 21, 2015 | 8.788 | 9.109 | 8.779 | 9.037 | 17,771 | +0.16(+1.76%) |
Dec 18, 2015 | 8.972 | 9.156 | 8.836 | 8.880 | 20,010 | -0.09(-1.03%) |
Dec 17, 2015 | 8.586 | 9.008 | 8.586 | 8.972 | 18,946 | +0.22(+2.52%) |
Dec 16, 2015 | 8.282 | 8.946 | 8.245 | 8.751 | 54,227 | +0.43(+5.20%) |
Dec 15, 2015 | 8.650 | 8.880 | 8.319 | 8.319 | 42,624 | -0.43(-4.94%) |
Dec 14, 2015 | 8.972 | 9.313 | 8.751 | 8.751 | 30,596 | -0.37(-4.04%) |
Dec 11, 2015 | 9.174 | 9.420 | 8.948 | 9.119 | 17,431 | -0.30(-3.19%) |
Dec 10, 2015 | 10.02 | 10.37 | 9.375 | 9.420 | 24,306 | -0.56(-5.66%) |
Dec 09, 2015 | 8.855 | 10.02 | 8.815 | 9.985 | 18,680 | +1.22(+13.93%) |
Dec 08, 2015 | 9.110 | 9.183 | 8.591 | 8.764 | 18,929 | -0.46(-5.03%) |
Dec 07, 2015 | 9.420 | 9.621 | 9.129 | 9.229 | 15,411 | -0.21(-2.22%) |
Dec 04, 2015 | 9.356 | 9.675 | 9.356 | 9.438 | 11,208 | +0.08(+0.88%) |
Dec 03, 2015 | 10.14 | 10.14 | 9.211 | 9.356 | 19,213 | -0.67(-6.72%) |
Dec 02, 2015 | 10.13 | 10.40 | 10.03 | 10.03 | 27,537 | -0.15(-1.43%) |
Dec 01, 2015 | 10.03 | 10.32 | 10.03 | 10.18 | 9,375 | +0.10(+0.99%) |
Nov 30, 2015 | 10.39 | 10.55 | 9.894 | 10.08 | 12,655 | -0.49(-4.66%) |
Nov 27, 2015 | 10.70 | 10.72 | 10.55 | 10.57 | 1,692 | -0.12(-1.11%) |
Nov 25, 2015 | 10.43 | 10.69 | 10.69 | 10.69 | 26,453 | +0.28(+2.71%) |
Nov 24, 2015 | 10.04 | 10.52 | 9.566 | 10.40 | 18,716 | +0.27(+2.70%) |
Nov 23, 2015 | 10.44 | 10.44 | 10.02 | 10.13 | 21,654 | -0.31(-2.97%) |
Nov 20, 2015 | 10.53 | 10.83 | 10.39 | 10.44 | 20,653 | -0.09(-0.87%) |
Nov 19, 2015 | 10.18 | 10.63 | 9.930 | 10.53 | 13,818 | +0.41(+4.05%) |
Nov 18, 2015 | 10.12 | 10.51 | 10.12 | 10.12 | 36,622 | -0.01(-0.09%) |
Nov 17, 2015 | 9.557 | 10.19 | 9.557 | 10.13 | 16,613 | +0.58(+6.11%) |
Nov 16, 2015 | 9.201 | 9.866 | 9.201 | 9.548 | 25,556 | +0.36(+3.87%) |
Nov 13, 2015 | 9.493 | 9.593 | 9.165 | 9.192 | 20,564 | -0.30(-3.17%) |
Nov 12, 2015 | 9.657 | 9.775 | 9.493 | 9.493 | 14,755 | -0.20(-2.07%) |
Nov 11, 2015 | 9.748 | 9.898 | 9.693 | 9.693 | 8,065 | -0.05(-0.56%) |
Nov 10, 2015 | 9.848 | 10.08 | 9.693 | 9.748 | 47,216 | -0.05(-0.47%) |
Nov 09, 2015 | 10.04 | 10.17 | 9.611 | 9.794 | 27,548 | -0.26(-2.63%) |
Nov 06, 2015 | 10.57 | 10.57 | 10.02 | 10.06 | 18,270 | -0.51(-4.83%) |
Nov 05, 2015 | 10.71 | 10.71 | 10.47 | 10.57 | 15,344 | -0.15(-1.44%) |
Nov 04, 2015 | 10.86 | 10.93 | 10.71 | 10.72 | 3,524 | -0.14(-1.26%) |
Nov 03, 2015 | 10.74 | 11.20 | 10.71 | 10.86 | 15,845 | +0.10(+0.93%) |
Nov 02, 2015 | 10.83 | 10.83 | 10.63 | 10.76 | 7,566 | -0.13(-1.17%) |
Oct 30, 2015 | 11.02 | 11.02 | 10.89 | 10.89 | 7,881 | -0.05(-0.50%) |
Oct 29, 2015 | 11.17 | 11.17 | 10.94 | 10.94 | 9,377 | -0.12(-1.07%) |
Oct 28, 2015 | 10.94 | 11.20 | 10.94 | 11.06 | 8,293 | +0.12(+1.08%) |
Oct 27, 2015 | 11.06 | 11.17 | 10.94 | 10.94 | 11,672 | -0.08(-0.74%) |
Oct 26, 2015 | 11.29 | 11.29 | 11.02 | 11.02 | 5,691 | -0.22(-1.94%) |
Oct 23, 2015 | 11.52 | 11.52 | 11.24 | 11.24 | 6,133 | -0.32(-2.76%) |
Oct 22, 2015 | 11.31 | 11.69 | 11.31 | 11.56 | 2,587 | +0.30(+2.67%) |
Oct 21, 2015 | 11.28 | 11.58 | 11.26 | 11.26 | 12,253 | +0.07(+0.65%) |
Oct 20, 2015 | 11.12 | 11.40 | 11.00 | 11.19 | 11,129 | -0.03(-0.24%) |
Oct 19, 2015 | 10.80 | 11.25 | 10.80 | 11.21 | 15,280 | +0.22(+1.99%) |
Oct 16, 2015 | 11.27 | 11.27 | 10.98 | 11.00 | 15,958 | -0.35(-3.05%) |
Oct 15, 2015 | 11.37 | 11.37 | 11.17 | 11.34 | 5,494 | -0.03(-0.24%) |
Oct 14, 2015 | 11.29 | 11.49 | 11.13 | 11.37 | 10,174 | +0.00(+0.00%) |
Oct 13, 2015 | 11.65 | 11.65 | 11.01 | 11.37 | 11,440 | -0.47(-4.00%) |
Oct 12, 2015 | 12.13 | 12.25 | 11.77 | 11.84 | 16,178 | -0.28(-2.33%) |
Oct 09, 2015 | 12.24 | 12.33 | 11.95 | 12.13 | 7,241 | +0.01(+0.08%) |
Oct 08, 2015 | 11.97 | 12.49 | 11.95 | 12.12 | 18,431 | +0.22(+1.84%) |
Oct 07, 2015 | 11.58 | 12.27 | 11.52 | 11.90 | 16,405 | +0.33(+2.83%) |
Oct 06, 2015 | 11.46 | 11.57 | 11.34 | 11.57 | 8,986 | +0.03(+0.24%) |
Oct 05, 2015 | 10.67 | 11.61 | 10.67 | 11.54 | 19,414 | +0.78(+7.28%) |
Oct 02, 2015 | 10.84 | 10.90 | 10.64 | 10.76 | 13,354 | +0.05(+0.51%) |