Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.921 | 8.994 | 8.994 | 8.994 | 400,010 | +0.07(+0.81%) |
Dec 30, 2015 | 8.836 | 8.941 | 8.777 | 8.921 | 599,795 | +0.13(+1.49%) |
Dec 29, 2015 | 8.830 | 8.875 | 8.659 | 8.790 | 521,009 | +0.14(+1.59%) |
Dec 28, 2015 | 8.744 | 8.744 | 8.580 | 8.652 | 410,175 | -0.10(-1.12%) |
Dec 24, 2015 | 8.711 | 8.751 | 8.751 | 8.751 | 248,177 | -0.05(-0.52%) |
Dec 23, 2015 | 8.751 | 8.807 | 8.688 | 8.797 | 1,010,535 | +0.17(+1.98%) |
Dec 22, 2015 | 8.593 | 8.692 | 8.561 | 8.626 | 660,046 | +0.06(+0.69%) |
Dec 21, 2015 | 8.679 | 8.705 | 8.449 | 8.567 | 594,622 | -0.01(-0.15%) |
Dec 18, 2015 | 8.515 | 8.633 | 8.331 | 8.580 | 2,164,661 | +0.07(+0.77%) |
Dec 17, 2015 | 8.725 | 8.738 | 8.436 | 8.515 | 2,102,637 | -0.30(-3.42%) |
Dec 16, 2015 | 8.705 | 8.862 | 8.620 | 8.816 | 1,504,595 | +0.43(+5.16%) |
Dec 15, 2015 | 8.226 | 8.390 | 8.226 | 8.383 | 911,460 | +0.09(+1.03%) |
Dec 14, 2015 | 8.410 | 8.436 | 8.272 | 8.298 | 1,034,355 | -0.14(-1.63%) |
Dec 11, 2015 | 8.521 | 8.554 | 8.357 | 8.436 | 1,013,090 | -0.35(-3.96%) |
Dec 10, 2015 | 8.711 | 8.816 | 8.639 | 8.784 | 786,870 | +0.00(+0.00%) |
Dec 09, 2015 | 8.784 | 8.948 | 8.685 | 8.784 | 972,777 | -0.05(-0.59%) |
Dec 08, 2015 | 8.869 | 8.954 | 8.790 | 8.836 | 893,917 | +0.01(+0.07%) |
Dec 07, 2015 | 9.053 | 9.066 | 8.816 | 8.830 | 1,229,306 | -0.26(-2.82%) |
Dec 04, 2015 | 8.967 | 9.118 | 8.856 | 9.085 | 1,931,398 | +0.19(+2.14%) |
Dec 03, 2015 | 9.144 | 9.184 | 8.843 | 8.895 | 1,295,576 | +0.07(+0.82%) |
Dec 02, 2015 | 8.711 | 9.026 | 8.711 | 8.823 | 1,512,542 | +0.23(+2.67%) |
Dec 01, 2015 | 8.521 | 8.593 | 8.456 | 8.593 | 1,030,247 | +0.14(+1.71%) |
Nov 30, 2015 | 8.495 | 8.521 | 8.383 | 8.449 | 568,992 | -0.13(-1.53%) |
Nov 27, 2015 | 8.580 | 8.620 | 8.534 | 8.580 | 120,570 | -0.06(-0.68%) |
Nov 25, 2015 | 8.521 | 8.639 | 8.639 | 8.639 | 388,882 | +0.12(+1.39%) |
Nov 24, 2015 | 8.580 | 8.685 | 8.515 | 8.521 | 857,177 | -0.08(-0.92%) |
Nov 23, 2015 | 8.784 | 8.784 | 8.580 | 8.600 | 569,631 | -0.17(-1.94%) |
Nov 20, 2015 | 8.856 | 8.856 | 8.718 | 8.770 | 434,850 | -0.14(-1.62%) |
Nov 19, 2015 | 8.980 | 9.013 | 8.875 | 8.915 | 370,593 | -0.03(-0.37%) |
Nov 18, 2015 | 9.105 | 9.112 | 8.882 | 8.948 | 548,217 | -0.11(-1.23%) |
Nov 17, 2015 | 9.164 | 9.164 | 9.020 | 9.059 | 570,759 | +0.01(+0.07%) |
Nov 16, 2015 | 8.921 | 9.066 | 8.921 | 9.053 | 366,058 | +0.14(+1.55%) |
Nov 13, 2015 | 8.862 | 8.961 | 8.803 | 8.915 | 328,873 | +0.11(+1.27%) |
Nov 12, 2015 | 8.725 | 8.875 | 8.698 | 8.803 | 395,303 | -0.07(-0.81%) |
Nov 11, 2015 | 8.961 | 9.000 | 8.856 | 8.875 | 501,359 | -0.09(-1.02%) |
Nov 10, 2015 | 9.066 | 9.125 | 8.921 | 8.967 | 471,121 | -0.13(-1.44%) |
Nov 09, 2015 | 9.197 | 9.276 | 9.026 | 9.098 | 619,390 | -0.07(-0.79%) |
Nov 06, 2015 | 8.954 | 9.302 | 8.902 | 9.171 | 988,729 | +0.18(+1.97%) |
Nov 05, 2015 | 9.053 | 9.085 | 8.941 | 8.994 | 1,361,024 | -0.12(-1.37%) |
Nov 04, 2015 | 9.794 | 9.833 | 8.784 | 9.118 | 3,372,295 | -0.65(-6.65%) |
Nov 03, 2015 | 9.820 | 9.836 | 9.728 | 9.768 | 680,677 | -0.11(-1.13%) |
Nov 02, 2015 | 9.873 | 9.991 | 9.859 | 9.879 | 1,762,448 | +0.07(+0.67%) |
Oct 30, 2015 | 9.676 | 9.899 | 9.590 | 9.813 | 1,123,753 | +0.18(+1.84%) |
Oct 29, 2015 | 9.669 | 9.892 | 9.604 | 9.636 | 1,057,178 | -0.11(-1.14%) |
Oct 28, 2015 | 9.879 | 10.09 | 9.663 | 9.748 | 918,386 | -0.01(-0.07%) |
Oct 27, 2015 | 9.768 | 9.794 | 9.466 | 9.754 | 1,724,257 | -0.41(-4.00%) |
Oct 26, 2015 | 10.19 | 10.36 | 10.12 | 10.16 | 1,013,635 | -0.22(-2.15%) |
Oct 23, 2015 | 10.11 | 10.65 | 10.04 | 10.38 | 2,076,989 | +0.03(+0.32%) |
Oct 22, 2015 | 10.04 | 10.40 | 9.938 | 10.35 | 2,107,886 | +0.28(+2.73%) |
Oct 21, 2015 | 10.21 | 10.29 | 10.06 | 10.08 | 575,637 | -0.09(-0.90%) |
Oct 20, 2015 | 10.06 | 10.25 | 10.02 | 10.17 | 631,116 | +0.14(+1.37%) |
Oct 19, 2015 | 10.27 | 10.27 | 9.991 | 10.03 | 1,200,464 | -0.33(-3.17%) |
Oct 16, 2015 | 10.39 | 10.50 | 10.34 | 10.36 | 665,839 | -0.01(-0.13%) |
Oct 15, 2015 | 10.44 | 10.45 | 10.29 | 10.37 | 917,230 | -0.03(-0.25%) |
Oct 14, 2015 | 10.45 | 10.48 | 10.34 | 10.40 | 679,180 | -0.09(-0.81%) |
Oct 13, 2015 | 10.39 | 10.65 | 10.35 | 10.48 | 892,225 | -0.03(-0.25%) |
Oct 12, 2015 | 10.50 | 10.54 | 10.33 | 10.51 | 1,216,623 | +0.02(+0.19%) |
Oct 09, 2015 | 10.57 | 10.61 | 10.33 | 10.49 | 1,181,821 | +0.07(+0.63%) |
Oct 08, 2015 | 10.36 | 10.46 | 10.24 | 10.42 | 1,883,343 | +0.16(+1.53%) |
Oct 07, 2015 | 10.34 | 10.39 | 10.10 | 10.27 | 1,122,160 | +0.05(+0.51%) |
Oct 06, 2015 | 10.14 | 10.27 | 10.11 | 10.21 | 978,579 | -0.01(-0.13%) |
Oct 05, 2015 | 9.971 | 10.30 | 9.971 | 10.23 | 1,554,371 | +0.49(+5.05%) |
Oct 02, 2015 | 9.420 | 9.735 | 9.394 | 9.735 | 1,988,965 | +0.23(+2.42%) |