Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.730 | 9.749 | 9.749 | 9.749 | 35,466 | +0.05(+0.49%) |
Dec 30, 2015 | 9.939 | 9.977 | 9.673 | 9.701 | 33,963 | -0.28(-2.76%) |
Dec 29, 2015 | 9.882 | 10.03 | 9.882 | 9.977 | 25,465 | +0.04(+0.38%) |
Dec 28, 2015 | 9.929 | 9.977 | 9.863 | 9.939 | 13,420 | +0.00(+0.04%) |
Dec 24, 2015 | 9.891 | 9.935 | 9.935 | 9.935 | 7,156 | +0.04(+0.44%) |
Dec 23, 2015 | 9.815 | 9.948 | 9.815 | 9.891 | 13,709 | +0.10(+1.07%) |
Dec 22, 2015 | 9.739 | 9.967 | 9.739 | 9.787 | 21,446 | +0.01(+0.10%) |
Dec 21, 2015 | 9.635 | 9.825 | 9.635 | 9.777 | 33,556 | +0.18(+1.88%) |
Dec 18, 2015 | 9.179 | 9.701 | 9.179 | 9.597 | 49,782 | +0.37(+4.02%) |
Dec 17, 2015 | 9.730 | 9.927 | 9.217 | 9.226 | 57,836 | -0.68(-6.90%) |
Dec 16, 2015 | 10.02 | 10.18 | 9.872 | 9.910 | 14,466 | -0.08(-0.76%) |
Dec 15, 2015 | 10.47 | 10.53 | 9.882 | 9.986 | 39,230 | -0.43(-4.11%) |
Dec 14, 2015 | 10.87 | 10.93 | 10.36 | 10.41 | 38,214 | -0.42(-3.86%) |
Dec 11, 2015 | 10.99 | 10.99 | 10.66 | 10.83 | 21,817 | -0.22(-1.98%) |
Dec 10, 2015 | 10.78 | 11.07 | 10.66 | 11.05 | 27,091 | +0.39(+3.65%) |
Dec 09, 2015 | 10.50 | 10.69 | 10.45 | 10.66 | 15,877 | +0.05(+0.45%) |
Dec 08, 2015 | 10.67 | 10.87 | 10.61 | 10.61 | 9,941 | -0.26(-2.36%) |
Dec 07, 2015 | 11.05 | 11.38 | 10.78 | 10.87 | 9,159 | -0.29(-2.55%) |
Dec 04, 2015 | 10.47 | 11.19 | 10.34 | 11.16 | 15,501 | +0.67(+6.34%) |
Dec 03, 2015 | 10.59 | 10.59 | 9.939 | 10.49 | 58,234 | -0.15(-1.43%) |
Dec 02, 2015 | 10.90 | 10.97 | 10.60 | 10.64 | 36,401 | -0.29(-2.69%) |
Dec 01, 2015 | 11.12 | 11.16 | 10.84 | 10.94 | 7,490 | -0.10(-0.86%) |
Nov 30, 2015 | 11.18 | 11.22 | 11.02 | 11.03 | 7,102 | -0.18(-1.61%) |
Nov 27, 2015 | 10.91 | 11.27 | 10.84 | 11.21 | 7,638 | +0.29(+2.70%) |
Nov 25, 2015 | 10.88 | 10.92 | 10.92 | 10.92 | 9,050 | +0.03(+0.26%) |
Nov 24, 2015 | 10.66 | 10.92 | 10.60 | 10.89 | 14,532 | +0.08(+0.70%) |
Nov 23, 2015 | 10.64 | 10.85 | 10.58 | 10.81 | 20,991 | +0.06(+0.53%) |
Nov 20, 2015 | 10.69 | 10.78 | 10.59 | 10.76 | 82,618 | +0.04(+0.35%) |
Nov 19, 2015 | 10.76 | 10.79 | 10.69 | 10.72 | 8,396 | -0.03(-0.27%) |
Nov 18, 2015 | 10.83 | 10.92 | 10.73 | 10.75 | 6,956 | -0.07(-0.62%) |
Nov 17, 2015 | 10.81 | 10.88 | 10.62 | 10.81 | 18,859 | +0.03(+0.26%) |
Nov 16, 2015 | 10.67 | 10.92 | 10.59 | 10.78 | 37,844 | +0.03(+0.27%) |
Nov 13, 2015 | 10.67 | 10.88 | 10.64 | 10.76 | 13,924 | +0.01(+0.09%) |
Nov 12, 2015 | 11.18 | 11.18 | 10.74 | 10.75 | 24,192 | -0.52(-4.64%) |
Nov 11, 2015 | 11.45 | 11.45 | 11.12 | 11.27 | 14,424 | -0.14(-1.25%) |
Nov 10, 2015 | 11.45 | 11.69 | 11.32 | 11.41 | 20,838 | -0.17(-1.48%) |
Nov 09, 2015 | 11.60 | 11.68 | 11.48 | 11.58 | 9,856 | -0.10(-0.89%) |
Nov 06, 2015 | 11.67 | 11.82 | 11.54 | 11.69 | 13,205 | -0.10(-0.89%) |
Nov 05, 2015 | 11.77 | 11.94 | 11.60 | 11.79 | 9,368 | -0.09(-0.72%) |
Nov 04, 2015 | 11.72 | 11.94 | 11.61 | 11.88 | 11,940 | +0.13(+1.13%) |
Nov 03, 2015 | 11.27 | 11.77 | 11.15 | 11.74 | 35,403 | +0.80(+7.29%) |
Nov 02, 2015 | 10.97 | 11.12 | 10.66 | 10.95 | 34,526 | -0.07(-0.60%) |
Oct 30, 2015 | 11.23 | 11.33 | 10.94 | 11.01 | 14,829 | -0.12(-1.11%) |
Oct 29, 2015 | 11.16 | 11.35 | 11.10 | 11.14 | 12,262 | -0.11(-1.01%) |
Oct 28, 2015 | 11.06 | 11.34 | 11.06 | 11.25 | 70,786 | +0.23(+2.07%) |
Oct 27, 2015 | 11.12 | 11.15 | 10.93 | 11.02 | 33,372 | -0.19(-1.69%) |
Oct 26, 2015 | 11.26 | 11.41 | 11.00 | 11.21 | 25,000 | -0.14(-1.26%) |
Oct 23, 2015 | 11.05 | 11.46 | 11.05 | 11.35 | 40,325 | +0.33(+3.02%) |
Oct 22, 2015 | 10.84 | 11.17 | 10.84 | 11.02 | 79,463 | +0.18(+1.66%) |
Oct 21, 2015 | 10.60 | 11.10 | 10.60 | 10.84 | 174,844 | +0.28(+2.61%) |
Oct 20, 2015 | 10.53 | 10.71 | 10.42 | 10.57 | 23,276 | +0.04(+0.36%) |
Oct 19, 2015 | 10.54 | 10.73 | 10.49 | 10.53 | 11,777 | -0.13(-1.25%) |
Oct 16, 2015 | 10.93 | 10.93 | 10.56 | 10.66 | 13,385 | -0.29(-2.60%) |
Oct 15, 2015 | 10.84 | 10.97 | 10.83 | 10.95 | 29,097 | +0.06(+0.52%) |
Oct 14, 2015 | 11.01 | 11.22 | 10.80 | 10.89 | 10,984 | -0.05(-0.43%) |
Oct 13, 2015 | 11.31 | 11.31 | 10.94 | 10.94 | 14,673 | -0.26(-2.29%) |
Oct 12, 2015 | 11.46 | 11.46 | 11.19 | 11.19 | 9,094 | -0.33(-2.84%) |
Oct 09, 2015 | 11.61 | 11.76 | 11.39 | 11.52 | 27,442 | +0.04(+0.33%) |
Oct 08, 2015 | 11.38 | 11.71 | 11.34 | 11.48 | 33,758 | +0.17(+1.49%) |
Oct 07, 2015 | 10.83 | 11.62 | 10.83 | 11.31 | 59,369 | +0.60(+5.59%) |
Oct 06, 2015 | 10.48 | 10.79 | 10.48 | 10.72 | 27,682 | +0.21(+1.96%) |
Oct 05, 2015 | 10.29 | 10.58 | 10.29 | 10.51 | 35,498 | +0.24(+2.37%) |
Oct 02, 2015 | 10.20 | 10.54 | 10.20 | 10.27 | 26,344 | +0.05(+0.46%) |