Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.968 | 8.977 | 8.977 | 8.977 | 1,074 | +0.01(+0.09%) |
Dec 30, 2015 | 9.085 | 9.085 | 8.960 | 8.968 | 7,862 | -0.01(-0.09%) |
Dec 29, 2015 | 9.052 | 9.052 | 8.977 | 8.977 | 732 | -0.06(-0.65%) |
Dec 28, 2015 | 9.061 | 9.061 | 8.994 | 9.035 | 2,295 | -0.05(-0.53%) |
Dec 23, 2015 | 8.985 | 9.084 | 9.084 | 9.084 | 597 | +0.11(+1.22%) |
Dec 21, 2015 | 8.943 | 8.975 | 8.975 | 8.975 | 114 | +0.12(+1.40%) |
Dec 18, 2015 | 8.767 | 8.851 | 8.699 | 8.851 | 4,527 | +0.13(+1.44%) |
Dec 17, 2015 | 8.774 | 8.808 | 8.726 | 8.726 | 1,274 | +0.03(+0.29%) |
Dec 16, 2015 | 8.495 | 8.709 | 8.495 | 8.700 | 12,903 | +0.47(+5.73%) |
Dec 15, 2015 | 8.229 | 8.229 | 8.229 | 8.229 | 1,824 | +0.09(+1.10%) |
Dec 14, 2015 | 8.156 | 8.156 | 8.106 | 8.139 | 6,762 | -0.02(-0.21%) |
Dec 11, 2015 | 8.114 | 8.156 | 8.114 | 8.156 | 9,702 | -0.06(-0.71%) |
Dec 10, 2015 | 8.206 | 8.215 | 8.198 | 8.215 | 6,477 | +0.04(+0.48%) |
Dec 09, 2015 | 8.005 | 8.181 | 8.005 | 8.175 | 9,377 | +0.33(+4.20%) |
Dec 08, 2015 | 7.821 | 7.846 | 7.821 | 7.846 | 302 | -0.09(-1.17%) |
Dec 07, 2015 | 8.098 | 8.098 | 7.939 | 7.939 | 1,739 | -0.23(-2.86%) |
Dec 04, 2015 | 8.181 | 8.198 | 8.139 | 8.173 | 19,011 | -0.07(-0.81%) |
Dec 03, 2015 | 8.374 | 8.374 | 8.240 | 8.240 | 2,578 | +0.01(+0.10%) |
Dec 02, 2015 | 8.382 | 8.382 | 8.232 | 8.232 | 1,865 | -0.11(-1.31%) |
Dec 01, 2015 | 8.399 | 8.399 | 8.340 | 8.340 | 7,694 | +0.12(+1.43%) |
Nov 30, 2015 | 8.139 | 8.252 | 8.139 | 8.223 | 3,902 | +0.02(+0.20%) |
Nov 27, 2015 | 8.221 | 8.223 | 8.206 | 8.206 | 1,791 | -0.08(-0.91%) |
Nov 25, 2015 | 8.357 | 8.282 | 8.282 | 8.282 | 4,179 | -0.09(-1.10%) |
Nov 24, 2015 | 8.357 | 8.374 | 8.357 | 8.374 | 808 | -0.01(-0.16%) |
Nov 23, 2015 | 8.374 | 8.491 | 8.374 | 8.387 | 7,556 | +0.03(+0.36%) |
Nov 20, 2015 | 8.449 | 8.449 | 8.357 | 8.357 | 961 | -0.09(-1.11%) |
Nov 19, 2015 | 8.619 | 8.619 | 8.444 | 8.451 | 1,854 | -0.06(-0.76%) |
Nov 18, 2015 | 8.541 | 8.541 | 8.458 | 8.516 | 10,539 | +0.00(+0.00%) |
Nov 17, 2015 | 8.935 | 8.935 | 8.516 | 8.516 | 6,651 | -0.40(-4.51%) |
Nov 16, 2015 | 8.767 | 8.918 | 8.767 | 8.918 | 4,450 | +0.13(+1.53%) |
Nov 13, 2015 | 8.759 | 8.809 | 8.751 | 8.784 | 2,862 | -0.03(-0.29%) |
Nov 12, 2015 | 8.868 | 8.910 | 8.809 | 8.809 | 3,747 | -0.15(-1.71%) |
Nov 11, 2015 | 9.128 | 9.128 | 8.960 | 8.963 | 8,774 | -0.16(-1.77%) |
Nov 10, 2015 | 9.354 | 9.354 | 9.119 | 9.124 | 5,624 | -0.22(-2.37%) |
Nov 09, 2015 | 9.312 | 9.345 | 9.329 | 9.345 | 9,910 | +0.02(+0.18%) |
Nov 06, 2015 | 9.278 | 9.329 | 9.278 | 9.329 | 3,131 | +0.01(+0.13%) |
Nov 05, 2015 | 9.258 | 9.316 | 9.258 | 9.316 | 2,276 | -0.09(-0.92%) |
Nov 04, 2015 | 9.448 | 9.448 | 9.357 | 9.403 | 11,912 | +0.08(+0.85%) |
Nov 02, 2015 | 9.272 | 9.323 | 9.323 | 9.323 | 1,330 | +0.12(+1.34%) |
Oct 30, 2015 | 9.101 | 9.200 | 9.101 | 9.200 | 3,630 | +0.10(+1.09%) |
Oct 29, 2015 | 9.101 | 9.101 | 9.101 | 9.101 | 272 | +0.07(+0.73%) |
Oct 28, 2015 | 9.109 | 9.109 | 9.035 | 9.035 | 915 | +0.12(+1.30%) |
Oct 27, 2015 | 8.952 | 8.952 | 8.861 | 8.919 | 3,430 | -0.19(-2.09%) |
Oct 26, 2015 | 9.209 | 9.209 | 9.109 | 9.109 | 1,184 | -0.08(-0.92%) |
Oct 23, 2015 | 9.316 | 9.316 | 9.192 | 9.194 | 1,293 | -0.11(-1.22%) |
Oct 22, 2015 | 9.225 | 9.374 | 9.225 | 9.308 | 3,121 | +0.06(+0.63%) |
Oct 21, 2015 | 9.299 | 9.299 | 9.242 | 9.250 | 7,056 | -0.15(-1.55%) |
Oct 20, 2015 | 9.395 | 9.395 | 9.395 | 9.395 | 527 | +0.07(+0.76%) |
Oct 19, 2015 | 9.324 | 9.324 | 9.324 | 9.324 | 977 | -0.02(-0.27%) |
Oct 16, 2015 | 9.341 | 9.349 | 9.341 | 9.349 | 539 | +0.12(+1.29%) |
Oct 15, 2015 | 9.230 | 9.230 | 9.230 | 9.230 | 1,218 | -0.04(-0.43%) |
Oct 14, 2015 | 9.225 | 9.274 | 9.225 | 9.270 | 5,504 | -0.04(-0.41%) |
Oct 13, 2015 | 9.258 | 9.308 | 9.258 | 9.308 | 909 | -0.20(-2.09%) |
Oct 12, 2015 | 9.506 | 9.506 | 9.506 | 9.506 | 465 | +0.03(+0.35%) |
Oct 09, 2015 | 9.423 | 9.490 | 9.423 | 9.473 | 12,178 | +0.21(+2.32%) |
Oct 08, 2015 | 9.225 | 9.258 | 9.225 | 9.258 | 486 | +0.08(+0.90%) |
Oct 07, 2015 | 9.142 | 9.176 | 9.109 | 9.176 | 6,288 | +0.07(+0.73%) |
Oct 06, 2015 | 9.101 | 9.109 | 9.093 | 9.109 | 5,887 | +0.04(+0.46%) |
Oct 05, 2015 | 8.770 | 9.068 | 8.770 | 9.068 | 1,587 | +0.68(+8.08%) |