Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.040 | 9.000 | 9.000 | 9.000 | 15,000 | -0.01(-0.11%) |
Dec 30, 2015 | 8.940 | 9.080 | 8.860 | 9.010 | 10,738 | +0.05(+0.56%) |
Dec 29, 2015 | 8.790 | 9.010 | 8.770 | 8.960 | 10,340 | +0.16(+1.82%) |
Dec 28, 2015 | 9.000 | 9.060 | 8.610 | 8.800 | 18,296 | -0.31(-3.40%) |
Dec 24, 2015 | 8.700 | 9.110 | 9.110 | 9.110 | 16,200 | +0.17(+1.90%) |
Dec 23, 2015 | 8.650 | 8.950 | 8.650 | 8.940 | 13,037 | +0.19(+2.17%) |
Dec 22, 2015 | 8.870 | 8.870 | 8.689 | 8.750 | 4,802 | -0.10(-1.13%) |
Dec 21, 2015 | 8.467 | 8.850 | 8.467 | 8.850 | 12,407 | +0.22(+2.55%) |
Dec 18, 2015 | 8.360 | 8.630 | 8.325 | 8.630 | 9,008 | +0.18(+2.13%) |
Dec 17, 2015 | 8.030 | 8.510 | 8.030 | 8.450 | 16,508 | +0.04(+0.48%) |
Dec 16, 2015 | 7.660 | 8.520 | 7.660 | 8.410 | 19,288 | +0.55(+7.00%) |
Dec 15, 2015 | 7.770 | 7.870 | 7.584 | 7.860 | 11,833 | +0.13(+1.68%) |
Dec 14, 2015 | 7.820 | 7.820 | 7.650 | 7.730 | 21,798 | -0.04(-0.51%) |
Dec 11, 2015 | 7.900 | 8.050 | 7.580 | 7.770 | 56,105 | -0.20(-2.51%) |
Dec 10, 2015 | 8.370 | 8.550 | 7.940 | 7.970 | 50,194 | -0.40(-4.78%) |
Dec 09, 2015 | 8.740 | 8.880 | 8.270 | 8.370 | 11,160 | -0.50(-5.64%) |
Dec 08, 2015 | 8.690 | 8.990 | 8.690 | 8.870 | 4,852 | +0.03(+0.34%) |
Dec 07, 2015 | 8.930 | 9.000 | 8.260 | 8.840 | 86,232 | +0.03(+0.34%) |
Dec 04, 2015 | 8.980 | 8.980 | 8.640 | 8.810 | 12,455 | -0.10(-1.12%) |
Dec 03, 2015 | 9.550 | 9.550 | 8.810 | 8.910 | 11,329 | -0.58(-6.11%) |
Dec 02, 2015 | 9.210 | 9.490 | 9.200 | 9.490 | 13,151 | +0.20(+2.15%) |
Dec 01, 2015 | 8.900 | 9.290 | 8.700 | 9.290 | 16,908 | +0.38(+4.26%) |
Nov 30, 2015 | 9.000 | 9.045 | 8.650 | 8.910 | 35,911 | -0.09(-1.00%) |
Nov 27, 2015 | 9.040 | 9.080 | 8.880 | 9.000 | 14,786 | +0.00(+0.00%) |
Nov 25, 2015 | 8.990 | 9.000 | 9.000 | 9.000 | 32,400 | +0.13(+1.47%) |
Nov 24, 2015 | 9.020 | 9.070 | 8.870 | 8.870 | 19,524 | -0.10(-1.11%) |
Nov 23, 2015 | 8.930 | 9.049 | 8.930 | 8.970 | 29,981 | +0.00(+0.00%) |
Nov 20, 2015 | 9.020 | 9.020 | 8.760 | 8.970 | 19,247 | -0.12(-1.32%) |
Nov 19, 2015 | 9.140 | 9.200 | 9.020 | 9.090 | 3,827 | +0.04(+0.44%) |
Nov 18, 2015 | 9.200 | 9.255 | 9.030 | 9.050 | 11,096 | -0.07(-0.77%) |
Nov 17, 2015 | 8.960 | 9.380 | 8.960 | 9.120 | 17,076 | +0.16(+1.79%) |
Nov 16, 2015 | 9.340 | 9.360 | 8.570 | 8.960 | 52,171 | -0.43(-4.58%) |
Nov 13, 2015 | 9.830 | 9.890 | 9.330 | 9.390 | 24,835 | -0.50(-5.06%) |
Nov 12, 2015 | 10.29 | 10.29 | 9.810 | 9.890 | 12,719 | -0.33(-3.23%) |
Nov 11, 2015 | 10.46 | 10.50 | 10.22 | 10.22 | 5,545 | -0.39(-3.68%) |
Nov 10, 2015 | 10.79 | 10.95 | 10.46 | 10.61 | 13,587 | -0.17(-1.58%) |
Nov 09, 2015 | 10.75 | 10.98 | 10.40 | 10.78 | 14,276 | +0.09(+0.84%) |
Nov 06, 2015 | 10.16 | 10.73 | 10.05 | 10.69 | 12,983 | +0.44(+4.29%) |
Nov 05, 2015 | 10.58 | 10.61 | 10.18 | 10.25 | 12,458 | -0.33(-3.12%) |
Nov 04, 2015 | 10.37 | 10.95 | 10.37 | 10.58 | 24,888 | +0.23(+2.22%) |
Nov 03, 2015 | 10.00 | 10.35 | 9.710 | 10.35 | 27,997 | +0.17(+1.67%) |
Nov 02, 2015 | 9.880 | 10.25 | 9.660 | 10.18 | 36,324 | +0.43(+4.41%) |
Oct 30, 2015 | 9.510 | 9.770 | 9.350 | 9.750 | 12,115 | -0.04(-0.41%) |
Oct 29, 2015 | 9.830 | 9.840 | 9.370 | 9.790 | 22,166 | +0.02(+0.20%) |
Oct 28, 2015 | 9.880 | 10.00 | 9.515 | 9.770 | 50,871 | -0.10(-1.01%) |
Oct 27, 2015 | 10.68 | 10.89 | 9.710 | 9.870 | 123,938 | -0.95(-8.78%) |
Oct 26, 2015 | 11.10 | 11.46 | 10.69 | 10.82 | 34,368 | -0.47(-4.16%) |
Oct 23, 2015 | 11.25 | 11.61 | 10.61 | 11.29 | 27,642 | +0.13(+1.16%) |
Oct 22, 2015 | 11.18 | 11.25 | 10.88 | 11.16 | 34,501 | +0.05(+0.45%) |
Oct 21, 2015 | 11.50 | 11.50 | 10.93 | 11.11 | 23,421 | -0.28(-2.46%) |
Oct 20, 2015 | 11.17 | 11.45 | 11.15 | 11.39 | 23,251 | +0.19(+1.70%) |
Oct 19, 2015 | 11.30 | 11.63 | 11.19 | 11.20 | 14,338 | -0.10(-0.88%) |
Oct 16, 2015 | 11.44 | 11.71 | 11.23 | 11.30 | 10,444 | -0.20(-1.74%) |
Oct 15, 2015 | 11.19 | 12.63 | 11.10 | 11.50 | 26,740 | +0.26(+2.31%) |
Oct 14, 2015 | 11.02 | 11.95 | 10.73 | 11.24 | 70,920 | +0.05(+0.45%) |
Oct 13, 2015 | 12.40 | 12.56 | 11.02 | 11.19 | 92,935 | -1.16(-9.39%) |
Oct 12, 2015 | 11.40 | 12.86 | 11.40 | 12.35 | 77,344 | +0.92(+8.05%) |
Oct 09, 2015 | 10.34 | 11.50 | 10.34 | 11.43 | 39,893 | +1.09(+10.54%) |
Oct 08, 2015 | 10.59 | 10.59 | 10.05 | 10.34 | 26,415 | -0.22(-2.08%) |
Oct 07, 2015 | 10.68 | 10.91 | 10.08 | 10.56 | 28,958 | -0.04(-0.38%) |
Oct 06, 2015 | 11.42 | 12.11 | 10.41 | 10.60 | 61,027 | -0.81(-7.10%) |
Oct 05, 2015 | 12.18 | 12.60 | 11.40 | 11.41 | 42,708 | -0.59(-4.92%) |
Oct 02, 2015 | 11.65 | 12.13 | 11.50 | 12.00 | 30,611 | +0.07(+0.59%) |