Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.840 | 9.420 | 9.420 | 9.420 | 128,315 | +0.44(+4.84%) |
Dec 30, 2015 | 8.878 | 9.159 | 8.762 | 8.985 | 73,708 | +0.01(+0.11%) |
Dec 29, 2015 | 9.111 | 9.217 | 8.859 | 8.975 | 33,103 | -0.15(-1.59%) |
Dec 28, 2015 | 9.033 | 9.275 | 8.907 | 9.120 | 84,682 | +0.12(+1.29%) |
Dec 24, 2015 | 8.559 | 9.004 | 9.004 | 9.004 | 46,631 | +0.47(+5.56%) |
Dec 23, 2015 | 8.994 | 9.130 | 8.472 | 8.530 | 76,543 | -0.52(-5.77%) |
Dec 22, 2015 | 9.140 | 9.285 | 8.975 | 9.053 | 25,564 | -0.16(-1.78%) |
Dec 21, 2015 | 9.575 | 9.575 | 9.169 | 9.217 | 35,688 | -0.36(-3.74%) |
Dec 18, 2015 | 9.855 | 9.971 | 9.526 | 9.575 | 44,489 | -0.26(-2.65%) |
Dec 17, 2015 | 9.623 | 10.00 | 9.623 | 9.836 | 8,909 | -0.03(-0.29%) |
Dec 16, 2015 | 9.720 | 10.00 | 9.575 | 9.865 | 29,886 | -0.10(-0.97%) |
Dec 15, 2015 | 9.981 | 10.14 | 9.778 | 9.962 | 25,087 | +0.04(+0.39%) |
Dec 14, 2015 | 10.20 | 10.26 | 9.555 | 9.923 | 52,144 | -0.38(-3.66%) |
Dec 11, 2015 | 10.20 | 10.36 | 10.20 | 10.30 | 57,440 | +0.00(+0.00%) |
Dec 10, 2015 | 10.17 | 10.41 | 10.17 | 10.30 | 93,950 | +0.06(+0.57%) |
Dec 09, 2015 | 10.05 | 10.42 | 9.865 | 10.24 | 218,465 | +0.09(+0.86%) |
Dec 08, 2015 | 9.921 | 10.16 | 9.575 | 10.16 | 111,181 | +0.10(+0.96%) |
Dec 07, 2015 | 10.10 | 10.14 | 10.06 | 10.06 | 5,771 | -0.09(-0.86%) |
Dec 04, 2015 | 10.52 | 10.59 | 10.00 | 10.15 | 17,875 | -0.34(-3.23%) |
Dec 03, 2015 | 10.70 | 10.72 | 10.31 | 10.48 | 29,752 | -0.14(-1.28%) |
Dec 02, 2015 | 10.44 | 10.72 | 10.32 | 10.62 | 14,186 | -0.01(-0.09%) |
Dec 01, 2015 | 10.63 | 10.75 | 10.47 | 10.63 | 245,584 | +0.00(+0.00%) |
Nov 30, 2015 | 10.61 | 10.74 | 10.37 | 10.63 | 132,197 | -0.06(-0.54%) |
Nov 27, 2015 | 10.43 | 10.70 | 10.43 | 10.69 | 17,710 | +0.31(+2.98%) |
Nov 25, 2015 | 10.70 | 10.38 | 10.38 | 10.38 | 39,290 | -0.36(-3.33%) |
Nov 24, 2015 | 10.77 | 10.90 | 10.71 | 10.74 | 7,423 | -0.11(-0.98%) |
Nov 23, 2015 | 10.96 | 11.08 | 10.76 | 10.84 | 186,950 | -0.14(-1.23%) |
Nov 20, 2015 | 11.02 | 11.14 | 10.90 | 10.98 | 96,186 | -0.02(-0.18%) |
Nov 19, 2015 | 10.94 | 11.05 | 10.93 | 11.00 | 8,254 | +0.01(+0.09%) |
Nov 18, 2015 | 10.94 | 11.09 | 10.93 | 10.99 | 41,371 | +0.00(+0.00%) |
Nov 17, 2015 | 10.98 | 11.07 | 10.95 | 10.99 | 25,562 | +0.09(+0.80%) |
Nov 16, 2015 | 10.64 | 10.99 | 10.63 | 10.90 | 21,067 | +0.14(+1.26%) |
Nov 13, 2015 | 10.64 | 10.88 | 10.56 | 10.76 | 110,363 | +0.00(+0.00%) |
Nov 12, 2015 | 10.89 | 10.89 | 10.64 | 10.76 | 84,167 | -0.23(-2.11%) |
Nov 11, 2015 | 11.12 | 11.12 | 10.95 | 11.00 | 49,816 | -0.01(-0.09%) |
Nov 10, 2015 | 10.98 | 11.12 | 10.64 | 11.01 | 67,510 | +0.03(+0.27%) |
Nov 09, 2015 | 11.04 | 11.04 | 10.59 | 10.98 | 132,021 | +0.57(+5.48%) |
Nov 06, 2015 | 10.24 | 10.42 | 10.20 | 10.41 | 19,575 | +0.12(+1.13%) |
Nov 05, 2015 | 10.24 | 10.32 | 10.23 | 10.29 | 34,432 | +0.12(+1.14%) |
Nov 04, 2015 | 10.18 | 10.26 | 10.16 | 10.17 | 17,779 | +0.02(+0.19%) |
Nov 03, 2015 | 10.11 | 10.16 | 10.01 | 10.16 | 34,223 | +0.08(+0.77%) |
Nov 02, 2015 | 10.00 | 10.27 | 9.933 | 10.08 | 25,212 | +0.12(+1.17%) |
Oct 30, 2015 | 9.555 | 9.962 | 9.381 | 9.962 | 14,243 | +0.43(+4.46%) |
Oct 29, 2015 | 9.788 | 9.788 | 9.536 | 9.536 | 9,891 | -0.15(-1.50%) |
Oct 28, 2015 | 9.536 | 9.768 | 9.304 | 9.681 | 15,236 | +0.20(+2.14%) |
Oct 27, 2015 | 9.778 | 9.884 | 9.391 | 9.478 | 18,102 | -0.26(-2.68%) |
Oct 26, 2015 | 9.594 | 9.855 | 9.546 | 9.739 | 11,433 | -0.01(-0.10%) |
Oct 23, 2015 | 9.633 | 9.894 | 9.449 | 9.749 | 109,645 | +0.18(+1.92%) |
Oct 22, 2015 | 9.217 | 9.671 | 9.217 | 9.565 | 123,824 | +0.16(+1.75%) |
Oct 21, 2015 | 9.671 | 9.671 | 9.227 | 9.401 | 36,396 | -0.27(-2.80%) |
Oct 20, 2015 | 9.913 | 9.913 | 9.526 | 9.671 | 66,533 | -0.26(-2.63%) |
Oct 19, 2015 | 9.555 | 10.16 | 9.507 | 9.933 | 50,475 | +0.35(+3.63%) |
Oct 16, 2015 | 9.565 | 9.788 | 9.507 | 9.584 | 87,202 | +0.14(+1.43%) |
Oct 15, 2015 | 8.985 | 9.536 | 8.869 | 9.449 | 47,350 | +0.48(+5.39%) |
Oct 14, 2015 | 9.449 | 9.536 | 8.869 | 8.965 | 86,551 | -0.43(-4.53%) |
Oct 13, 2015 | 9.671 | 9.671 | 9.275 | 9.391 | 23,266 | -0.08(-0.82%) |
Oct 12, 2015 | 9.875 | 9.971 | 9.372 | 9.468 | 34,267 | -0.35(-3.55%) |
Oct 09, 2015 | 9.807 | 10.11 | 9.584 | 9.817 | 40,614 | +0.05(+0.50%) |
Oct 08, 2015 | 9.913 | 10.14 | 9.478 | 9.768 | 52,759 | -0.05(-0.49%) |
Oct 07, 2015 | 10.06 | 10.16 | 9.720 | 9.817 | 72,350 | -0.15(-1.55%) |
Oct 06, 2015 | 9.826 | 10.00 | 9.560 | 9.971 | 30,534 | +0.16(+1.68%) |
Oct 05, 2015 | 9.333 | 10.33 | 9.314 | 9.807 | 67,227 | +0.18(+1.91%) |
Oct 02, 2015 | 9.768 | 9.933 | 9.604 | 9.623 | 43,263 | -0.25(-2.55%) |