Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.974 | 8.921 | 8.921 | 8.921 | 298,632 | -0.07(-0.73%) |
Dec 30, 2015 | 8.966 | 9.124 | 8.921 | 8.986 | 315,745 | -0.05(-0.59%) |
Dec 29, 2015 | 8.925 | 9.047 | 8.917 | 9.039 | 274,903 | +0.19(+2.12%) |
Dec 28, 2015 | 8.860 | 8.968 | 8.729 | 8.851 | 207,697 | -0.06(-0.69%) |
Dec 24, 2015 | 8.917 | 8.913 | 8.913 | 8.913 | 153,119 | +0.04(+0.46%) |
Dec 23, 2015 | 8.774 | 8.982 | 8.508 | 8.872 | 296,718 | +0.13(+1.54%) |
Dec 22, 2015 | 8.489 | 8.778 | 8.419 | 8.737 | 532,163 | +0.33(+3.93%) |
Dec 21, 2015 | 8.407 | 8.509 | 8.330 | 8.407 | 513,401 | +0.04(+0.49%) |
Dec 18, 2015 | 8.497 | 8.509 | 8.293 | 8.366 | 1,132,166 | -0.19(-2.19%) |
Dec 17, 2015 | 8.472 | 8.656 | 8.399 | 8.554 | 1,235,362 | -0.09(-1.04%) |
Dec 16, 2015 | 8.721 | 8.755 | 8.570 | 8.644 | 495,587 | +0.02(+0.19%) |
Dec 15, 2015 | 8.635 | 8.648 | 8.234 | 8.627 | 488,892 | +0.07(+0.76%) |
Dec 14, 2015 | 8.383 | 8.725 | 8.318 | 8.562 | 1,487,011 | +0.14(+1.69%) |
Dec 11, 2015 | 8.452 | 8.558 | 7.759 | 8.419 | 583,584 | -0.34(-3.91%) |
Dec 10, 2015 | 8.884 | 9.010 | 8.709 | 8.762 | 334,185 | -0.17(-1.87%) |
Dec 09, 2015 | 8.970 | 9.161 | 8.562 | 8.929 | 214,649 | -0.03(-0.36%) |
Dec 08, 2015 | 8.937 | 9.072 | 8.843 | 8.961 | 741,520 | -0.09(-0.95%) |
Dec 07, 2015 | 9.247 | 9.247 | 9.015 | 9.047 | 492,713 | -0.17(-1.86%) |
Dec 04, 2015 | 9.373 | 9.479 | 9.116 | 9.218 | 397,619 | -0.16(-1.74%) |
Dec 03, 2015 | 9.772 | 9.854 | 9.365 | 9.381 | 568,738 | -0.51(-5.11%) |
Dec 02, 2015 | 9.907 | 10.06 | 9.854 | 9.887 | 352,761 | -0.00(-0.04%) |
Dec 01, 2015 | 9.927 | 9.927 | 9.740 | 9.891 | 325,594 | -0.02(-0.25%) |
Nov 30, 2015 | 9.935 | 9.980 | 9.809 | 9.915 | 396,302 | -0.02(-0.16%) |
Nov 27, 2015 | 9.817 | 9.980 | 9.811 | 9.931 | 110,697 | +0.08(+0.83%) |
Nov 25, 2015 | 9.768 | 9.850 | 9.850 | 9.850 | 234,341 | +0.11(+1.13%) |
Nov 24, 2015 | 9.585 | 9.821 | 9.479 | 9.740 | 559,853 | +0.14(+1.49%) |
Nov 23, 2015 | 9.605 | 9.858 | 9.581 | 9.597 | 224,847 | -0.05(-0.55%) |
Nov 20, 2015 | 9.675 | 9.801 | 9.495 | 9.650 | 643,430 | +0.04(+0.38%) |
Nov 19, 2015 | 9.707 | 9.707 | 9.434 | 9.614 | 284,691 | -0.07(-0.76%) |
Nov 18, 2015 | 9.561 | 9.691 | 9.385 | 9.687 | 219,557 | +0.19(+2.02%) |
Nov 17, 2015 | 9.381 | 9.724 | 9.316 | 9.495 | 383,591 | +0.10(+1.04%) |
Nov 16, 2015 | 9.275 | 9.422 | 9.157 | 9.398 | 465,767 | +0.12(+1.32%) |
Nov 13, 2015 | 9.377 | 9.479 | 9.206 | 9.275 | 438,790 | -0.18(-1.90%) |
Nov 12, 2015 | 9.923 | 10.09 | 9.422 | 9.455 | 513,649 | -0.58(-5.81%) |
Nov 11, 2015 | 10.18 | 10.23 | 9.923 | 10.04 | 183,917 | -0.09(-0.93%) |
Nov 10, 2015 | 10.14 | 10.16 | 9.788 | 10.13 | 214,990 | -0.02(-0.20%) |
Nov 09, 2015 | 10.43 | 10.44 | 10.07 | 10.15 | 216,276 | -0.35(-3.30%) |
Nov 06, 2015 | 10.34 | 10.53 | 10.20 | 10.50 | 196,837 | +0.09(+0.86%) |
Nov 05, 2015 | 10.31 | 10.42 | 10.13 | 10.41 | 177,422 | +0.14(+1.39%) |
Nov 04, 2015 | 10.39 | 10.42 | 10.23 | 10.27 | 286,267 | -0.07(-0.71%) |
Nov 03, 2015 | 10.31 | 10.45 | 10.23 | 10.34 | 306,928 | -0.01(-0.12%) |
Nov 02, 2015 | 9.956 | 10.38 | 9.911 | 10.35 | 317,730 | +0.42(+4.18%) |
Oct 30, 2015 | 9.948 | 10.12 | 9.536 | 9.935 | 424,550 | -0.01(-0.08%) |
Oct 29, 2015 | 10.08 | 10.16 | 9.903 | 9.944 | 502,315 | -0.15(-1.45%) |
Oct 28, 2015 | 9.854 | 10.14 | 9.797 | 10.09 | 472,469 | +0.29(+2.99%) |
Oct 27, 2015 | 9.882 | 9.944 | 9.715 | 9.797 | 546,778 | -0.34(-3.34%) |
Oct 26, 2015 | 9.944 | 10.16 | 9.944 | 10.14 | 317,909 | +0.07(+0.69%) |
Oct 23, 2015 | 10.08 | 10.16 | 9.919 | 10.07 | 332,590 | +0.03(+0.32%) |
Oct 22, 2015 | 10.20 | 10.23 | 9.911 | 10.03 | 667,223 | -0.16(-1.60%) |
Oct 21, 2015 | 10.57 | 10.63 | 9.846 | 10.20 | 1,569,236 | -0.44(-4.10%) |
Oct 20, 2015 | 10.73 | 10.83 | 10.58 | 10.63 | 652,171 | -0.13(-1.21%) |
Oct 19, 2015 | 10.93 | 10.93 | 10.72 | 10.76 | 381,216 | -0.21(-1.90%) |
Oct 16, 2015 | 11.11 | 11.11 | 10.76 | 10.97 | 382,879 | -0.14(-1.25%) |
Oct 15, 2015 | 11.01 | 11.12 | 10.78 | 11.11 | 447,567 | +0.14(+1.30%) |
Oct 14, 2015 | 11.02 | 11.08 | 10.86 | 10.97 | 506,624 | -0.04(-0.33%) |
Oct 13, 2015 | 11.02 | 11.19 | 10.93 | 11.00 | 557,305 | -0.11(-0.95%) |
Oct 12, 2015 | 11.06 | 11.15 | 10.88 | 11.11 | 522,306 | +0.08(+0.74%) |
Oct 09, 2015 | 10.91 | 11.05 | 10.81 | 11.03 | 848,902 | +0.21(+1.92%) |
Oct 08, 2015 | 10.69 | 10.86 | 10.64 | 10.82 | 2,161,576 | +0.07(+0.61%) |
Oct 07, 2015 | 10.68 | 10.86 | 10.60 | 10.75 | 505,372 | +0.19(+1.77%) |
Oct 06, 2015 | 10.71 | 10.79 | 10.52 | 10.57 | 955,738 | -0.12(-1.11%) |
Oct 05, 2015 | 10.31 | 10.73 | 10.31 | 10.69 | 415,113 | +0.48(+4.71%) |
Oct 02, 2015 | 9.793 | 10.23 | 9.685 | 10.20 | 372,151 | +0.24(+2.37%) |