Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.480 | 8.310 | 8.310 | 8.310 | 2,802,400 | -0.17(-2.00%) |
Dec 30, 2015 | 8.340 | 8.770 | 8.210 | 8.480 | 3,234,557 | +0.15(+1.80%) |
Dec 29, 2015 | 8.100 | 8.360 | 7.930 | 8.330 | 2,463,798 | +0.25(+3.09%) |
Dec 28, 2015 | 8.300 | 8.400 | 8.000 | 8.080 | 2,486,819 | -0.32(-3.81%) |
Dec 24, 2015 | 8.330 | 8.400 | 8.400 | 8.400 | 809,500 | -0.04(-0.47%) |
Dec 23, 2015 | 8.180 | 8.510 | 8.060 | 8.440 | 2,367,784 | +0.30(+3.69%) |
Dec 22, 2015 | 8.350 | 8.390 | 7.810 | 8.140 | 3,139,104 | -0.08(-0.97%) |
Dec 21, 2015 | 8.350 | 8.590 | 8.050 | 8.220 | 2,534,878 | +0.15(+1.86%) |
Dec 18, 2015 | 8.270 | 8.715 | 8.065 | 8.070 | 8,083,153 | -0.19(-2.30%) |
Dec 17, 2015 | 8.670 | 8.759 | 8.030 | 8.260 | 3,601,973 | -0.29(-3.39%) |
Dec 16, 2015 | 8.750 | 8.990 | 8.355 | 8.550 | 4,182,899 | -0.15(-1.72%) |
Dec 15, 2015 | 8.910 | 9.135 | 8.670 | 8.700 | 3,147,886 | +0.19(+2.23%) |
Dec 14, 2015 | 9.040 | 9.130 | 8.020 | 8.510 | 4,605,366 | -0.57(-6.28%) |
Dec 11, 2015 | 9.500 | 9.680 | 9.050 | 9.080 | 3,450,243 | -0.57(-5.91%) |
Dec 10, 2015 | 10.03 | 10.24 | 9.590 | 9.650 | 2,653,421 | -0.31(-3.11%) |
Dec 09, 2015 | 10.20 | 10.49 | 9.840 | 9.960 | 2,541,180 | -0.30(-2.92%) |
Dec 08, 2015 | 10.35 | 10.90 | 10.11 | 10.26 | 3,107,406 | +0.20(+1.99%) |
Dec 07, 2015 | 11.30 | 11.49 | 9.830 | 10.06 | 4,630,587 | -1.37(-11.99%) |
Dec 04, 2015 | 11.60 | 11.91 | 10.31 | 11.43 | 7,004,660 | -0.76(-6.23%) |
Dec 03, 2015 | 12.76 | 12.99 | 11.88 | 12.19 | 2,731,820 | -0.50(-3.94%) |
Dec 02, 2015 | 12.68 | 13.08 | 12.64 | 12.69 | 1,559,467 | -0.04(-0.31%) |
Dec 01, 2015 | 13.13 | 13.21 | 12.56 | 12.73 | 2,195,753 | -0.35(-2.68%) |
Nov 30, 2015 | 13.38 | 13.70 | 12.81 | 13.08 | 2,447,531 | -0.21(-1.58%) |
Nov 27, 2015 | 12.86 | 13.64 | 12.86 | 13.29 | 1,276,157 | +0.37(+2.86%) |
Nov 25, 2015 | 12.55 | 12.92 | 12.92 | 12.92 | 1,496,800 | +0.31(+2.46%) |
Nov 24, 2015 | 12.43 | 12.78 | 12.38 | 12.61 | 1,447,537 | -0.04(-0.32%) |
Nov 23, 2015 | 12.53 | 13.05 | 12.35 | 12.65 | 2,238,942 | +0.17(+1.36%) |
Nov 20, 2015 | 12.90 | 13.09 | 12.39 | 12.48 | 3,153,373 | -0.37(-2.88%) |
Nov 19, 2015 | 13.05 | 13.74 | 12.69 | 12.85 | 3,648,970 | +0.04(+0.31%) |
Nov 18, 2015 | 12.80 | 12.94 | 12.41 | 12.81 | 2,935,863 | +0.13(+1.03%) |
Nov 17, 2015 | 12.88 | 13.10 | 12.30 | 12.68 | 2,862,111 | -0.10(-0.78%) |
Nov 16, 2015 | 12.82 | 13.46 | 12.39 | 12.78 | 3,056,956 | -0.16(-1.24%) |
Nov 13, 2015 | 13.00 | 13.24 | 12.57 | 12.94 | 2,549,253 | -0.17(-1.30%) |
Nov 12, 2015 | 14.11 | 14.20 | 13.08 | 13.11 | 3,211,542 | -1.02(-7.22%) |
Nov 11, 2015 | 14.62 | 14.73 | 13.68 | 14.13 | 3,055,650 | -0.44(-3.02%) |
Nov 10, 2015 | 14.00 | 14.93 | 13.90 | 14.57 | 3,917,296 | +0.59(+4.22%) |
Nov 09, 2015 | 13.52 | 14.23 | 13.41 | 13.98 | 3,029,811 | +0.28(+2.04%) |
Nov 06, 2015 | 12.87 | 13.96 | 12.82 | 13.70 | 5,424,210 | +0.80(+6.20%) |
Nov 05, 2015 | 13.31 | 13.50 | 12.61 | 12.90 | 2,562,009 | -0.46(-3.44%) |
Nov 04, 2015 | 13.07 | 13.63 | 12.80 | 13.36 | 3,869,325 | +0.24(+1.83%) |
Nov 03, 2015 | 11.98 | 13.33 | 11.68 | 13.12 | 4,933,789 | +0.87(+7.10%) |
Nov 02, 2015 | 11.43 | 12.27 | 11.35 | 12.25 | 2,921,995 | +0.86(+7.55%) |
Oct 30, 2015 | 11.77 | 12.02 | 11.01 | 11.39 | 2,060,241 | -0.53(-4.45%) |
Oct 29, 2015 | 12.18 | 12.43 | 11.68 | 11.92 | 2,025,503 | -0.31(-2.53%) |
Oct 28, 2015 | 12.06 | 12.42 | 11.74 | 12.23 | 2,998,538 | +0.25(+2.09%) |
Oct 27, 2015 | 11.18 | 12.00 | 11.15 | 11.98 | 3,034,766 | +0.84(+7.54%) |
Oct 26, 2015 | 10.61 | 11.21 | 10.30 | 11.14 | 1,940,198 | +0.53(+5.00%) |
Oct 23, 2015 | 10.55 | 10.73 | 10.36 | 10.61 | 1,554,300 | +0.24(+2.31%) |
Oct 22, 2015 | 10.52 | 10.53 | 10.01 | 10.37 | 1,788,622 | -0.07(-0.67%) |
Oct 21, 2015 | 10.34 | 10.60 | 9.950 | 10.44 | 2,263,951 | +0.15(+1.46%) |
Oct 20, 2015 | 10.84 | 10.87 | 10.11 | 10.29 | 1,834,446 | -0.58(-5.34%) |
Oct 19, 2015 | 11.02 | 11.19 | 10.35 | 10.87 | 2,502,429 | -0.21(-1.90%) |
Oct 16, 2015 | 11.18 | 11.65 | 10.95 | 11.08 | 2,461,002 | -0.05(-0.45%) |
Oct 15, 2015 | 10.57 | 11.19 | 10.38 | 11.13 | 2,536,636 | +0.54(+5.10%) |
Oct 14, 2015 | 10.32 | 11.15 | 10.32 | 10.59 | 2,457,065 | +0.35(+3.42%) |
Oct 13, 2015 | 10.71 | 11.25 | 10.20 | 10.24 | 1,865,299 | -0.62(-5.71%) |
Oct 12, 2015 | 11.00 | 11.16 | 10.63 | 10.86 | 1,639,554 | -0.06(-0.55%) |
Oct 09, 2015 | 10.60 | 11.00 | 10.39 | 10.92 | 1,980,337 | +0.32(+3.02%) |
Oct 08, 2015 | 10.47 | 10.63 | 10.05 | 10.60 | 1,988,137 | +0.13(+1.24%) |
Oct 07, 2015 | 10.54 | 10.73 | 9.950 | 10.47 | 2,289,948 | +0.13(+1.26%) |
Oct 06, 2015 | 10.25 | 10.48 | 9.410 | 10.34 | 2,979,972 | -0.12(-1.15%) |
Oct 05, 2015 | 9.950 | 10.62 | 9.840 | 10.46 | 2,694,253 | +0.66(+6.73%) |
Oct 02, 2015 | 8.940 | 9.830 | 8.872 | 9.800 | 2,515,638 | +0.60(+6.52%) |