Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.120 | 9.142 | 9.142 | 9.142 | 1,375,980 | -0.03(-0.37%) |
Dec 30, 2015 | 9.181 | 9.310 | 9.058 | 9.176 | 1,651,539 | -0.08(-0.91%) |
Dec 29, 2015 | 9.187 | 9.293 | 9.142 | 9.260 | 1,668,460 | +0.09(+0.98%) |
Dec 28, 2015 | 9.103 | 9.215 | 9.075 | 9.170 | 1,653,293 | +0.07(+0.80%) |
Dec 24, 2015 | 9.091 | 9.097 | 9.097 | 9.097 | 668,923 | -0.02(-0.25%) |
Dec 23, 2015 | 9.226 | 9.265 | 8.940 | 9.120 | 2,202,648 | -0.08(-0.91%) |
Dec 22, 2015 | 9.265 | 9.322 | 9.131 | 9.204 | 1,313,788 | -0.06(-0.67%) |
Dec 21, 2015 | 9.293 | 9.439 | 9.164 | 9.265 | 1,958,918 | -0.02(-0.24%) |
Dec 18, 2015 | 9.411 | 9.456 | 9.075 | 9.288 | 6,785,261 | -0.13(-1.37%) |
Dec 17, 2015 | 9.641 | 9.703 | 9.125 | 9.417 | 2,311,279 | -0.20(-2.10%) |
Dec 16, 2015 | 9.653 | 9.759 | 9.484 | 9.619 | 1,745,009 | +0.02(+0.23%) |
Dec 15, 2015 | 9.540 | 9.832 | 9.473 | 9.597 | 1,552,568 | +0.16(+1.66%) |
Dec 14, 2015 | 9.597 | 9.827 | 9.344 | 9.439 | 1,610,980 | -0.15(-1.52%) |
Dec 11, 2015 | 9.366 | 9.653 | 9.277 | 9.585 | 1,680,729 | +0.10(+1.07%) |
Dec 10, 2015 | 9.434 | 9.793 | 9.327 | 9.484 | 1,206,452 | +0.07(+0.72%) |
Dec 09, 2015 | 9.243 | 9.434 | 9.226 | 9.417 | 1,096,423 | +0.09(+0.96%) |
Dec 08, 2015 | 9.540 | 9.580 | 9.299 | 9.327 | 1,575,932 | -0.27(-2.81%) |
Dec 07, 2015 | 9.714 | 9.947 | 9.535 | 9.597 | 1,287,318 | -0.21(-2.17%) |
Dec 04, 2015 | 9.703 | 9.950 | 9.667 | 9.810 | 1,379,733 | +0.08(+0.87%) |
Dec 03, 2015 | 9.832 | 10.04 | 9.554 | 9.726 | 1,969,068 | -0.17(-1.70%) |
Dec 02, 2015 | 9.810 | 10.01 | 9.742 | 9.894 | 1,165,128 | -0.07(-0.68%) |
Dec 01, 2015 | 9.613 | 10.05 | 9.563 | 9.961 | 2,963,192 | +0.38(+3.92%) |
Nov 30, 2015 | 9.664 | 9.726 | 9.552 | 9.585 | 1,006,019 | -0.08(-0.81%) |
Nov 27, 2015 | 9.748 | 9.810 | 9.608 | 9.664 | 446,728 | -0.10(-1.03%) |
Nov 25, 2015 | 9.815 | 9.765 | 9.765 | 9.765 | 590,342 | -0.06(-0.57%) |
Nov 24, 2015 | 9.299 | 9.894 | 9.299 | 9.821 | 1,249,930 | +0.42(+4.48%) |
Nov 23, 2015 | 9.535 | 9.675 | 9.355 | 9.400 | 1,128,400 | -0.14(-1.47%) |
Nov 20, 2015 | 9.406 | 9.619 | 9.394 | 9.540 | 739,584 | +0.13(+1.43%) |
Nov 19, 2015 | 9.344 | 9.434 | 9.139 | 9.406 | 1,069,868 | -0.08(-0.83%) |
Nov 18, 2015 | 9.552 | 9.602 | 9.305 | 9.484 | 894,321 | -0.07(-0.71%) |
Nov 17, 2015 | 9.372 | 9.636 | 9.215 | 9.552 | 854,547 | +0.19(+1.98%) |
Nov 16, 2015 | 9.204 | 9.383 | 9.142 | 9.366 | 899,649 | +0.13(+1.40%) |
Nov 13, 2015 | 9.293 | 9.594 | 9.204 | 9.237 | 733,667 | -0.12(-1.32%) |
Nov 12, 2015 | 9.389 | 9.591 | 9.344 | 9.361 | 876,504 | -0.13(-1.42%) |
Nov 11, 2015 | 9.658 | 9.669 | 9.445 | 9.495 | 1,164,330 | -0.16(-1.69%) |
Nov 10, 2015 | 9.473 | 9.799 | 9.445 | 9.658 | 2,271,985 | +0.14(+1.47%) |
Nov 09, 2015 | 9.501 | 9.658 | 9.439 | 9.518 | 2,394,777 | +0.19(+2.05%) |
Nov 06, 2015 | 9.223 | 9.421 | 9.069 | 9.327 | 1,935,487 | +0.05(+0.53%) |
Nov 05, 2015 | 9.036 | 9.437 | 9.036 | 9.278 | 2,930,104 | +0.42(+4.79%) |
Nov 04, 2015 | 8.958 | 8.997 | 8.799 | 8.854 | 1,398,699 | -0.07(-0.80%) |
Nov 03, 2015 | 9.046 | 9.052 | 8.852 | 8.925 | 1,172,354 | -0.15(-1.70%) |
Nov 02, 2015 | 8.744 | 9.124 | 8.623 | 9.080 | 1,709,953 | +0.37(+4.30%) |
Oct 30, 2015 | 8.650 | 8.730 | 8.540 | 8.705 | 1,775,597 | +0.06(+0.64%) |
Oct 29, 2015 | 8.271 | 8.716 | 7.775 | 8.650 | 5,590,995 | +0.67(+8.41%) |
Oct 28, 2015 | 8.017 | 8.111 | 7.907 | 7.979 | 2,914,586 | +0.00(+0.00%) |
Oct 27, 2015 | 8.331 | 8.348 | 7.957 | 7.979 | 1,716,103 | -0.28(-3.33%) |
Oct 26, 2015 | 8.287 | 8.480 | 8.232 | 8.254 | 1,316,004 | -0.02(-0.27%) |
Oct 23, 2015 | 8.425 | 8.452 | 8.254 | 8.276 | 1,337,593 | -0.12(-1.38%) |
Oct 22, 2015 | 8.122 | 8.463 | 8.073 | 8.392 | 2,084,231 | +0.25(+3.11%) |
Oct 21, 2015 | 8.078 | 8.155 | 7.973 | 8.139 | 1,287,520 | +0.10(+1.30%) |
Oct 20, 2015 | 8.265 | 8.348 | 8.028 | 8.034 | 1,728,759 | -0.21(-2.60%) |
Oct 19, 2015 | 8.282 | 8.381 | 8.194 | 8.249 | 1,570,179 | -0.02(-0.27%) |
Oct 16, 2015 | 8.238 | 8.276 | 8.150 | 8.271 | 1,582,139 | +0.09(+1.08%) |
Oct 15, 2015 | 8.436 | 8.436 | 8.106 | 8.183 | 2,505,141 | -0.10(-1.26%) |
Oct 14, 2015 | 8.441 | 8.441 | 8.265 | 8.287 | 1,022,737 | -0.12(-1.38%) |
Oct 13, 2015 | 8.293 | 8.436 | 8.183 | 8.403 | 1,870,157 | +0.12(+1.39%) |
Oct 12, 2015 | 8.342 | 8.403 | 8.265 | 8.287 | 1,257,362 | -0.03(-0.33%) |
Oct 09, 2015 | 8.364 | 8.364 | 7.920 | 8.315 | 2,171,133 | -0.05(-0.59%) |
Oct 08, 2015 | 8.562 | 8.804 | 8.207 | 8.364 | 5,316,340 | +0.14(+1.74%) |
Oct 07, 2015 | 7.962 | 8.254 | 7.935 | 8.221 | 3,372,360 | +0.30(+3.75%) |
Oct 06, 2015 | 8.227 | 8.304 | 7.902 | 7.924 | 2,633,970 | -0.27(-3.29%) |
Oct 05, 2015 | 8.502 | 8.694 | 8.034 | 8.194 | 7,199,100 | -0.29(-3.44%) |
Oct 02, 2015 | 8.056 | 8.524 | 7.803 | 8.485 | 2,777,983 | +0.46(+5.76%) |