Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.40 | 11.02 | 11.02 | 11.02 | 69,500 | +0.19(+1.75%) |
Dec 30, 2015 | 10.73 | 11.05 | 10.58 | 10.83 | 34,194 | +0.07(+0.65%) |
Dec 29, 2015 | 10.90 | 10.99 | 10.59 | 10.76 | 78,026 | -0.02(-0.19%) |
Dec 28, 2015 | 10.34 | 11.08 | 10.31 | 10.78 | 125,871 | +0.32(+3.06%) |
Dec 24, 2015 | 10.53 | 10.46 | 10.46 | 10.46 | 24,600 | -0.03(-0.29%) |
Dec 23, 2015 | 10.28 | 10.96 | 10.22 | 10.49 | 45,813 | +0.22(+2.14%) |
Dec 22, 2015 | 11.16 | 11.16 | 9.550 | 10.27 | 121,277 | -0.88(-7.89%) |
Dec 21, 2015 | 11.23 | 11.41 | 10.88 | 11.15 | 121,951 | +0.02(+0.18%) |
Dec 18, 2015 | 10.98 | 11.60 | 10.16 | 11.13 | 761,776 | -0.08(-0.71%) |
Dec 17, 2015 | 10.69 | 11.72 | 9.860 | 11.21 | 116,795 | +0.47(+4.38%) |
Dec 16, 2015 | 10.23 | 10.75 | 10.23 | 10.74 | 99,283 | +0.69(+6.87%) |
Dec 15, 2015 | 9.840 | 10.34 | 9.840 | 10.05 | 72,339 | +0.27(+2.76%) |
Dec 14, 2015 | 9.800 | 10.50 | 9.360 | 9.780 | 169,564 | -0.09(-0.91%) |
Dec 11, 2015 | 10.00 | 10.38 | 9.840 | 9.870 | 161,835 | -0.19(-1.89%) |
Dec 10, 2015 | 10.13 | 10.19 | 9.769 | 10.06 | 40,826 | -0.09(-0.89%) |
Dec 09, 2015 | 9.980 | 10.43 | 9.110 | 10.15 | 47,208 | +0.13(+1.30%) |
Dec 08, 2015 | 9.960 | 10.32 | 9.800 | 10.02 | 30,702 | +0.20(+2.04%) |
Dec 07, 2015 | 10.39 | 10.47 | 9.550 | 9.820 | 79,071 | -0.71(-6.74%) |
Dec 04, 2015 | 10.07 | 10.96 | 9.559 | 10.53 | 76,086 | +0.42(+4.15%) |
Dec 03, 2015 | 10.43 | 10.60 | 9.780 | 10.11 | 101,453 | -0.27(-2.60%) |
Dec 02, 2015 | 10.65 | 10.81 | 10.25 | 10.38 | 69,381 | -0.25(-2.35%) |
Dec 01, 2015 | 10.29 | 10.63 | 10.10 | 10.63 | 62,844 | +0.37(+3.61%) |
Nov 30, 2015 | 10.26 | 10.39 | 10.03 | 10.26 | 91,564 | +0.24(+2.40%) |
Nov 27, 2015 | 9.790 | 10.05 | 9.340 | 10.02 | 59,856 | +0.20(+2.04%) |
Nov 25, 2015 | 9.020 | 9.820 | 9.820 | 9.820 | 181,100 | +0.79(+8.75%) |
Nov 24, 2015 | 8.830 | 9.230 | 8.540 | 9.030 | 63,936 | +0.20(+2.27%) |
Nov 23, 2015 | 8.540 | 8.910 | 8.430 | 8.830 | 39,666 | +0.24(+2.79%) |
Nov 20, 2015 | 7.860 | 8.930 | 7.850 | 8.590 | 79,023 | +0.75(+9.57%) |
Nov 19, 2015 | 8.140 | 8.210 | 7.810 | 7.840 | 116,553 | -0.30(-3.69%) |
Nov 18, 2015 | 7.870 | 9.240 | 7.620 | 8.140 | 131,311 | +0.28(+3.56%) |
Nov 17, 2015 | 8.420 | 8.560 | 7.770 | 7.860 | 45,452 | -0.21(-2.60%) |
Nov 16, 2015 | 8.330 | 8.640 | 8.050 | 8.070 | 97,121 | -0.26(-3.12%) |
Nov 13, 2015 | 8.170 | 8.380 | 8.050 | 8.330 | 43,338 | +0.14(+1.71%) |
Nov 12, 2015 | 7.880 | 8.330 | 7.830 | 8.190 | 141,387 | +0.24(+3.02%) |
Nov 11, 2015 | 8.310 | 8.310 | 7.780 | 7.950 | 75,004 | -0.36(-4.33%) |
Nov 10, 2015 | 8.580 | 8.580 | 7.610 | 8.310 | 109,288 | -0.26(-3.03%) |
Nov 09, 2015 | 9.210 | 9.270 | 8.510 | 8.570 | 88,965 | -0.63(-6.85%) |
Nov 06, 2015 | 8.960 | 9.234 | 8.480 | 9.200 | 58,711 | +0.18(+2.00%) |
Nov 05, 2015 | 9.630 | 9.670 | 8.670 | 9.020 | 262,686 | -0.86(-8.70%) |
Nov 04, 2015 | 8.620 | 10.39 | 8.460 | 9.880 | 355,004 | +1.46(+17.34%) |
Nov 03, 2015 | 8.920 | 8.920 | 8.240 | 8.420 | 90,256 | -0.54(-6.03%) |
Nov 02, 2015 | 8.280 | 9.104 | 8.190 | 8.960 | 63,125 | +0.66(+7.95%) |
Oct 30, 2015 | 8.690 | 8.690 | 8.200 | 8.300 | 73,881 | -0.39(-4.49%) |
Oct 29, 2015 | 8.940 | 9.340 | 8.550 | 8.690 | 80,171 | -0.30(-3.34%) |
Oct 28, 2015 | 8.690 | 9.270 | 8.510 | 8.990 | 130,982 | +0.34(+3.93%) |
Oct 27, 2015 | 8.680 | 8.948 | 8.470 | 8.650 | 58,470 | -0.12(-1.37%) |
Oct 26, 2015 | 9.090 | 9.100 | 8.520 | 8.770 | 89,132 | -0.13(-1.46%) |
Oct 23, 2015 | 8.600 | 9.230 | 8.480 | 8.900 | 99,772 | +0.34(+3.97%) |
Oct 22, 2015 | 9.250 | 9.532 | 8.265 | 8.560 | 241,269 | -0.57(-6.24%) |
Oct 21, 2015 | 10.28 | 11.12 | 8.650 | 9.130 | 446,129 | -1.15(-11.19%) |
Oct 20, 2015 | 11.70 | 11.81 | 10.16 | 10.28 | 158,310 | -1.48(-12.59%) |
Oct 19, 2015 | 11.33 | 11.85 | 11.14 | 11.76 | 195,858 | +0.43(+3.80%) |
Oct 16, 2015 | 10.91 | 11.58 | 10.79 | 11.33 | 134,659 | +0.53(+4.91%) |
Oct 15, 2015 | 10.33 | 11.00 | 10.14 | 10.80 | 162,516 | +0.41(+3.95%) |
Oct 14, 2015 | 10.62 | 11.77 | 10.23 | 10.39 | 129,094 | -0.18(-1.70%) |
Oct 13, 2015 | 10.62 | 11.05 | 10.47 | 10.57 | 213,589 | -0.14(-1.31%) |
Oct 12, 2015 | 11.26 | 11.96 | 10.63 | 10.71 | 156,689 | -0.44(-3.95%) |
Oct 09, 2015 | 11.28 | 11.89 | 10.87 | 11.15 | 106,501 | -0.05(-0.45%) |
Oct 08, 2015 | 11.56 | 11.56 | 10.75 | 11.20 | 88,702 | -0.31(-2.69%) |
Oct 07, 2015 | 11.68 | 11.76 | 11.16 | 11.51 | 87,055 | -0.16(-1.37%) |
Oct 06, 2015 | 12.45 | 12.45 | 11.15 | 11.67 | 150,507 | -0.73(-5.89%) |
Oct 05, 2015 | 12.81 | 13.13 | 12.12 | 12.40 | 511,199 | -0.26(-2.09%) |
Oct 02, 2015 | 11.14 | 12.83 | 11.14 | 12.66 | 102,811 | +0.30(+2.43%) |