Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.837 | 8.955 | 8.955 | 8.955 | 3,455,051 | +0.08(+0.89%) |
Dec 30, 2015 | 8.821 | 8.995 | 8.743 | 8.877 | 2,894,076 | -0.06(-0.62%) |
Dec 29, 2015 | 8.932 | 9.058 | 8.782 | 8.932 | 2,865,330 | +0.09(+0.98%) |
Dec 28, 2015 | 8.900 | 8.940 | 8.727 | 8.845 | 5,091,405 | -0.14(-1.58%) |
Dec 24, 2015 | 8.979 | 8.987 | 8.987 | 8.987 | 1,918,542 | +0.01(+0.09%) |
Dec 23, 2015 | 8.806 | 8.995 | 8.695 | 8.979 | 5,908,748 | +0.33(+3.83%) |
Dec 22, 2015 | 8.451 | 8.731 | 8.373 | 8.648 | 5,525,528 | +0.20(+2.33%) |
Dec 21, 2015 | 8.325 | 8.499 | 8.120 | 8.451 | 5,858,584 | +0.19(+2.29%) |
Dec 18, 2015 | 7.821 | 8.436 | 7.742 | 8.262 | 7,992,991 | +0.51(+6.61%) |
Dec 17, 2015 | 7.955 | 8.081 | 7.750 | 7.750 | 4,377,752 | -0.38(-4.65%) |
Dec 16, 2015 | 7.876 | 8.160 | 7.876 | 8.128 | 4,658,451 | +0.28(+3.51%) |
Dec 15, 2015 | 7.868 | 8.097 | 7.774 | 7.853 | 5,261,745 | +0.06(+0.71%) |
Dec 14, 2015 | 8.128 | 8.199 | 7.750 | 7.798 | 6,499,395 | -0.39(-4.81%) |
Dec 11, 2015 | 8.357 | 8.412 | 8.183 | 8.191 | 4,749,899 | -0.28(-3.30%) |
Dec 10, 2015 | 8.697 | 8.775 | 8.432 | 8.471 | 5,706,661 | -0.30(-3.46%) |
Dec 09, 2015 | 8.370 | 8.969 | 8.370 | 8.775 | 9,479,681 | +0.55(+6.62%) |
Dec 08, 2015 | 8.144 | 8.549 | 8.070 | 8.230 | 5,419,701 | -0.07(-0.84%) |
Dec 07, 2015 | 8.502 | 8.557 | 8.121 | 8.300 | 5,485,890 | -0.29(-3.35%) |
Dec 04, 2015 | 8.564 | 8.728 | 8.424 | 8.588 | 4,485,754 | -0.09(-1.08%) |
Dec 03, 2015 | 8.736 | 8.938 | 8.588 | 8.681 | 6,107,154 | +0.01(+0.09%) |
Dec 02, 2015 | 8.829 | 9.008 | 8.522 | 8.673 | 8,317,491 | -0.28(-3.13%) |
Dec 01, 2015 | 9.732 | 9.833 | 8.790 | 8.954 | 15,068,916 | -0.79(-8.15%) |
Nov 30, 2015 | 9.865 | 9.919 | 9.662 | 9.748 | 6,623,250 | -0.11(-1.11%) |
Nov 27, 2015 | 9.833 | 10.00 | 9.639 | 9.857 | 2,289,417 | -0.01(-0.08%) |
Nov 25, 2015 | 9.810 | 9.865 | 9.865 | 9.865 | 2,802,665 | -0.01(-0.08%) |
Nov 24, 2015 | 9.475 | 9.923 | 9.413 | 9.872 | 6,887,181 | +0.44(+4.62%) |
Nov 23, 2015 | 9.499 | 9.709 | 9.405 | 9.436 | 3,968,669 | -0.14(-1.46%) |
Nov 20, 2015 | 9.639 | 9.833 | 9.522 | 9.577 | 3,494,926 | -0.01(-0.08%) |
Nov 19, 2015 | 9.810 | 9.818 | 9.577 | 9.584 | 3,613,975 | -0.29(-2.92%) |
Nov 18, 2015 | 9.693 | 10.02 | 9.693 | 9.872 | 4,814,568 | +0.26(+2.67%) |
Nov 17, 2015 | 10.01 | 10.10 | 9.553 | 9.615 | 4,911,631 | -0.33(-3.36%) |
Nov 16, 2015 | 9.631 | 10.00 | 9.591 | 9.950 | 3,396,724 | +0.29(+2.98%) |
Nov 13, 2015 | 9.615 | 9.794 | 9.413 | 9.662 | 3,871,546 | +0.09(+0.89%) |
Nov 12, 2015 | 9.872 | 10.03 | 9.499 | 9.577 | 4,281,160 | -0.45(-4.50%) |
Nov 11, 2015 | 10.23 | 10.35 | 9.958 | 10.03 | 3,771,340 | -0.20(-1.98%) |
Nov 10, 2015 | 10.20 | 10.32 | 9.935 | 10.23 | 4,496,896 | -0.05(-0.46%) |
Nov 09, 2015 | 10.42 | 10.55 | 10.07 | 10.28 | 4,134,296 | -0.16(-1.57%) |
Nov 06, 2015 | 10.14 | 10.48 | 10.04 | 10.44 | 3,076,124 | +0.07(+0.68%) |
Nov 05, 2015 | 10.30 | 10.43 | 10.11 | 10.37 | 4,705,129 | -0.09(-0.82%) |
Nov 04, 2015 | 10.59 | 10.81 | 10.33 | 10.46 | 3,583,572 | -0.09(-0.81%) |
Nov 03, 2015 | 10.58 | 10.92 | 10.51 | 10.54 | 4,842,524 | -0.02(-0.15%) |
Nov 02, 2015 | 10.21 | 10.61 | 10.21 | 10.56 | 7,640,503 | +0.30(+2.96%) |
Oct 30, 2015 | 10.36 | 10.42 | 9.989 | 10.25 | 4,649,792 | -0.03(-0.30%) |
Oct 29, 2015 | 10.13 | 10.50 | 10.05 | 10.29 | 6,854,197 | +0.01(+0.07%) |
Oct 28, 2015 | 9.405 | 10.35 | 9.405 | 10.28 | 10,307,781 | +0.98(+10.55%) |
Oct 27, 2015 | 9.647 | 10.14 | 9.039 | 9.296 | 10,143,051 | +0.24(+2.67%) |
Oct 26, 2015 | 9.024 | 9.176 | 8.946 | 9.055 | 5,959,438 | +0.04(+0.43%) |
Oct 23, 2015 | 8.915 | 9.257 | 8.837 | 9.016 | 9,129,257 | +0.18(+2.03%) |
Oct 22, 2015 | 8.884 | 9.265 | 8.611 | 8.837 | 8,250,806 | +0.09(+0.98%) |
Oct 21, 2015 | 9.032 | 9.055 | 8.716 | 8.751 | 5,108,105 | -0.19(-2.18%) |
Oct 20, 2015 | 8.814 | 9.109 | 8.798 | 8.946 | 7,257,017 | +0.02(+0.26%) |
Oct 19, 2015 | 9.187 | 9.226 | 8.837 | 8.923 | 5,663,333 | -0.37(-3.94%) |
Oct 16, 2015 | 9.460 | 9.509 | 9.152 | 9.288 | 6,201,104 | -0.12(-1.24%) |
Oct 15, 2015 | 9.538 | 9.670 | 9.148 | 9.405 | 5,600,889 | -0.28(-2.89%) |
Oct 14, 2015 | 9.561 | 9.833 | 9.405 | 9.686 | 4,410,606 | +0.13(+1.39%) |
Oct 13, 2015 | 9.553 | 9.857 | 9.499 | 9.553 | 3,768,366 | -0.16(-1.68%) |
Oct 12, 2015 | 9.927 | 9.966 | 9.436 | 9.717 | 5,476,259 | -0.21(-2.12%) |
Oct 09, 2015 | 10.18 | 10.53 | 9.865 | 9.927 | 8,380,669 | -0.40(-3.92%) |
Oct 08, 2015 | 9.125 | 10.53 | 9.109 | 10.33 | 12,002,346 | +1.21(+13.32%) |
Oct 07, 2015 | 9.086 | 9.343 | 8.845 | 9.117 | 8,839,118 | +0.02(+0.26%) |
Oct 06, 2015 | 8.907 | 9.203 | 8.884 | 9.094 | 8,981,483 | +0.24(+2.73%) |
Oct 05, 2015 | 8.339 | 9.226 | 8.331 | 8.852 | 9,686,766 | +0.54(+6.46%) |
Oct 02, 2015 | 7.980 | 8.315 | 7.755 | 8.315 | 7,720,562 | +0.25(+3.09%) |