Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.00 | 9.950 | 9.950 | 9.950 | 172,000 | -0.15(-1.49%) |
Dec 30, 2015 | 10.09 | 10.23 | 10.00 | 10.10 | 125,919 | -0.03(-0.30%) |
Dec 29, 2015 | 10.01 | 10.13 | 9.960 | 10.13 | 177,469 | +0.07(+0.70%) |
Dec 28, 2015 | 10.15 | 10.28 | 9.910 | 10.06 | 229,090 | -0.10(-0.98%) |
Dec 24, 2015 | 9.930 | 10.16 | 10.16 | 10.16 | 99,900 | +0.23(+2.32%) |
Dec 23, 2015 | 9.610 | 10.00 | 9.610 | 9.930 | 227,237 | +0.27(+2.80%) |
Dec 22, 2015 | 9.750 | 9.930 | 9.648 | 9.660 | 309,061 | -0.10(-1.02%) |
Dec 21, 2015 | 10.10 | 10.10 | 9.660 | 9.760 | 345,612 | -0.26(-2.59%) |
Dec 18, 2015 | 9.710 | 10.30 | 9.680 | 10.02 | 1,798,754 | +0.39(+4.05%) |
Dec 17, 2015 | 9.420 | 9.670 | 9.260 | 9.630 | 429,516 | +0.28(+2.99%) |
Dec 16, 2015 | 9.080 | 9.420 | 8.960 | 9.350 | 477,360 | +0.33(+3.66%) |
Dec 15, 2015 | 9.050 | 9.100 | 8.830 | 9.020 | 802,811 | -0.01(-0.11%) |
Dec 14, 2015 | 9.000 | 9.300 | 8.750 | 9.030 | 982,519 | +0.33(+3.79%) |
Dec 11, 2015 | 8.550 | 8.720 | 8.430 | 8.700 | 1,021,729 | -0.06(-0.68%) |
Dec 10, 2015 | 8.950 | 9.030 | 8.600 | 8.760 | 673,992 | -0.23(-2.56%) |
Dec 09, 2015 | 9.310 | 9.330 | 8.150 | 8.990 | 2,196,463 | -0.32(-3.44%) |
Dec 08, 2015 | 10.95 | 11.31 | 9.110 | 9.310 | 2,826,427 | -3.49(-27.27%) |
Dec 07, 2015 | 12.86 | 13.37 | 12.72 | 12.80 | 357,100 | -0.17(-1.31%) |
Dec 04, 2015 | 13.98 | 14.19 | 12.92 | 12.97 | 657,568 | -1.03(-7.36%) |
Dec 03, 2015 | 14.72 | 14.88 | 13.84 | 14.00 | 429,683 | -0.72(-4.89%) |
Dec 02, 2015 | 14.49 | 15.05 | 14.38 | 14.72 | 208,927 | +0.25(+1.73%) |
Dec 01, 2015 | 14.39 | 14.64 | 14.15 | 14.47 | 125,035 | +0.02(+0.14%) |
Nov 30, 2015 | 15.28 | 15.28 | 14.17 | 14.45 | 315,931 | -0.82(-5.37%) |
Nov 27, 2015 | 15.13 | 15.49 | 14.86 | 15.27 | 59,483 | +0.13(+0.86%) |
Nov 25, 2015 | 14.80 | 15.14 | 15.14 | 15.14 | 257,700 | +0.33(+2.23%) |
Nov 24, 2015 | 14.78 | 14.89 | 14.42 | 14.81 | 244,291 | -0.12(-0.80%) |
Nov 23, 2015 | 14.88 | 14.95 | 14.49 | 14.93 | 200,929 | +0.08(+0.54%) |
Nov 20, 2015 | 14.53 | 14.90 | 14.32 | 14.85 | 175,069 | +0.44(+3.05%) |
Nov 19, 2015 | 14.52 | 14.73 | 14.30 | 14.41 | 207,329 | -0.14(-0.96%) |
Nov 18, 2015 | 14.38 | 14.64 | 14.23 | 14.55 | 178,314 | +0.25(+1.75%) |
Nov 17, 2015 | 14.30 | 14.76 | 14.06 | 14.30 | 249,918 | +0.10(+0.70%) |
Nov 16, 2015 | 13.63 | 14.34 | 13.40 | 14.20 | 299,290 | +0.65(+4.80%) |
Nov 13, 2015 | 13.58 | 13.86 | 13.35 | 13.55 | 197,177 | -0.18(-1.31%) |
Nov 12, 2015 | 13.95 | 14.23 | 13.69 | 13.73 | 149,506 | -0.38(-2.69%) |
Nov 11, 2015 | 14.57 | 14.87 | 13.95 | 14.11 | 146,550 | -0.40(-2.76%) |
Nov 10, 2015 | 14.63 | 14.72 | 14.38 | 14.51 | 145,071 | -0.14(-0.96%) |
Nov 09, 2015 | 14.98 | 14.98 | 14.36 | 14.65 | 168,309 | -0.28(-1.88%) |
Nov 06, 2015 | 14.43 | 14.93 | 14.21 | 14.93 | 205,434 | +0.37(+2.54%) |
Nov 05, 2015 | 14.62 | 14.74 | 14.27 | 14.56 | 131,635 | -0.03(-0.21%) |
Nov 04, 2015 | 14.40 | 14.74 | 14.36 | 14.59 | 209,028 | +0.26(+1.81%) |
Nov 03, 2015 | 14.20 | 14.87 | 14.13 | 14.33 | 193,681 | +0.13(+0.92%) |
Nov 02, 2015 | 14.92 | 14.92 | 14.06 | 14.20 | 301,228 | -0.55(-3.73%) |
Oct 30, 2015 | 13.97 | 15.34 | 13.86 | 14.75 | 560,944 | +0.78(+5.58%) |
Oct 29, 2015 | 13.42 | 14.01 | 13.16 | 13.97 | 403,185 | +0.46(+3.40%) |
Oct 28, 2015 | 13.03 | 13.63 | 12.80 | 13.51 | 454,909 | +0.52(+4.00%) |
Oct 27, 2015 | 13.29 | 13.58 | 12.80 | 12.99 | 332,176 | -0.25(-1.89%) |
Oct 26, 2015 | 13.47 | 13.86 | 13.10 | 13.24 | 851,411 | +0.68(+5.41%) |
Oct 23, 2015 | 12.58 | 12.64 | 12.23 | 12.56 | 251,582 | -0.02(-0.16%) |
Oct 22, 2015 | 12.56 | 12.70 | 12.41 | 12.58 | 128,178 | +0.14(+1.13%) |
Oct 21, 2015 | 12.43 | 12.53 | 12.35 | 12.44 | 179,356 | +0.01(+0.08%) |
Oct 20, 2015 | 12.62 | 12.62 | 12.37 | 12.43 | 240,618 | -0.27(-2.13%) |
Oct 19, 2015 | 12.66 | 12.86 | 12.42 | 12.70 | 211,058 | -0.16(-1.24%) |
Oct 16, 2015 | 12.72 | 12.91 | 12.59 | 12.86 | 157,216 | +0.21(+1.66%) |
Oct 15, 2015 | 12.25 | 12.65 | 12.24 | 12.65 | 223,418 | +0.25(+2.02%) |
Oct 14, 2015 | 12.43 | 12.64 | 12.30 | 12.40 | 245,130 | -0.05(-0.40%) |
Oct 13, 2015 | 12.50 | 12.72 | 12.40 | 12.45 | 259,175 | -0.16(-1.27%) |
Oct 12, 2015 | 12.45 | 12.69 | 12.23 | 12.61 | 182,845 | +0.19(+1.53%) |
Oct 09, 2015 | 12.60 | 12.60 | 12.36 | 12.42 | 252,413 | -0.19(-1.51%) |
Oct 08, 2015 | 12.41 | 12.61 | 12.32 | 12.61 | 233,282 | -0.08(-0.63%) |
Oct 07, 2015 | 12.48 | 12.90 | 12.25 | 12.69 | 472,288 | +0.17(+1.36%) |
Oct 06, 2015 | 12.67 | 12.90 | 12.46 | 12.52 | 222,159 | -0.09(-0.71%) |
Oct 05, 2015 | 12.74 | 12.92 | 12.57 | 12.61 | 193,463 | -0.07(-0.55%) |
Oct 02, 2015 | 12.40 | 12.68 | 12.32 | 12.68 | 300,831 | +0.25(+2.01%) |