Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.520 | 8.520 | 8.520 | 0 | -0.11(-1.22%) | |
Dec 30, 2015 | 8.700 | 8.700 | 8.610 | 8.625 | 150,753 | -0.13(-1.54%) |
Dec 29, 2015 | 8.710 | 8.770 | 8.690 | 8.760 | 787,334 | -0.14(-1.57%) |
Dec 28, 2015 | 9.005 | 9.005 | 8.880 | 8.900 | 103,793 | -0.08(-0.89%) |
Dec 24, 2015 | 8.980 | 8.980 | 8.980 | 0 | +0.14(+1.58%) | |
Dec 23, 2015 | 8.860 | 8.950 | 8.800 | 8.840 | 112,634 | +0.36(+4.25%) |
Dec 22, 2015 | 8.370 | 8.480 | 8.340 | 8.480 | 167,878 | -0.05(-0.59%) |
Dec 21, 2015 | 8.660 | 8.690 | 8.490 | 8.530 | 184,648 | -0.10(-1.16%) |
Dec 18, 2015 | 8.600 | 8.650 | 8.600 | 8.630 | 76,556 | -0.01(-0.12%) |
Dec 17, 2015 | 8.685 | 8.685 | 8.570 | 8.640 | 111,620 | -0.02(-0.29%) |
Dec 16, 2015 | 8.580 | 8.680 | 8.510 | 8.665 | 142,384 | +0.48(+5.93%) |
Dec 15, 2015 | 8.210 | 8.250 | 8.150 | 8.180 | 290,142 | -0.09(-1.09%) |
Dec 14, 2015 | 8.380 | 8.410 | 8.170 | 8.270 | 505,443 | -0.09(-1.08%) |
Dec 11, 2015 | 8.400 | 8.440 | 8.350 | 8.360 | 233,232 | -0.26(-2.96%) |
Dec 10, 2015 | 8.670 | 8.710 | 8.600 | 8.615 | 92,118 | -0.17(-1.99%) |
Dec 09, 2015 | 8.760 | 8.910 | 8.570 | 8.790 | 124,231 | -0.10(-1.12%) |
Dec 08, 2015 | 8.740 | 8.930 | 8.702 | 8.890 | 201,302 | -0.33(-3.58%) |
Dec 07, 2015 | 9.235 | 9.270 | 9.110 | 9.220 | 128,391 | +0.17(+1.88%) |
Dec 04, 2015 | 9.000 | 9.090 | 8.983 | 9.050 | 92,960 | +0.02(+0.22%) |
Dec 03, 2015 | 9.080 | 9.090 | 9.000 | 9.030 | 89,100 | +0.05(+0.56%) |
Dec 02, 2015 | 9.050 | 9.060 | 8.950 | 8.980 | 632,636 | -0.17(-1.86%) |
Dec 01, 2015 | 9.120 | 9.160 | 9.060 | 9.150 | 175,769 | +0.02(+0.22%) |
Nov 30, 2015 | 9.050 | 9.250 | 9.030 | 9.130 | 190,096 | +0.03(+0.27%) |
Nov 27, 2015 | 9.060 | 9.130 | 9.030 | 9.105 | 48,903 | -0.04(-0.49%) |
Nov 25, 2015 | 9.150 | 9.150 | 9.150 | 0 | +0.27(+3.04%) | |
Nov 24, 2015 | 8.620 | 8.930 | 8.610 | 8.880 | 317,052 | +0.30(+3.50%) |
Nov 23, 2015 | 8.770 | 8.560 | 8.580 | 241,963 | +0.20(+2.33%) | |
Nov 20, 2015 | 8.380 | 8.400 | 8.330 | 8.385 | 202,177 | +0.13(+1.64%) |
Nov 19, 2015 | 8.215 | 8.270 | 8.140 | 8.250 | 416,863 | +0.02(+0.18%) |
Nov 18, 2015 | 8.240 | 8.270 | 8.140 | 8.235 | 153,491 | -0.12(-1.50%) |
Nov 17, 2015 | 8.390 | 8.430 | 8.320 | 8.360 | 300,259 | +0.27(+3.34%) |
Nov 16, 2015 | 7.980 | 8.090 | 7.900 | 8.090 | 2,925,579 | +0.31(+4.05%) |
Nov 13, 2015 | 7.980 | 7.990 | 7.758 | 7.775 | 1,027,390 | -0.40(-4.95%) |
Nov 12, 2015 | 8.170 | 8.310 | 8.150 | 8.180 | 613,508 | -2.02(-19.80%) |
Nov 11, 2015 | 10.30 | 10.44 | 10.19 | 10.20 | 44,186 | -0.13(-1.26%) |
Nov 10, 2015 | 10.17 | 10.33 | 10.12 | 10.33 | 274,558 | -0.30(-2.87%) |
Nov 09, 2015 | 10.56 | 10.68 | 10.51 | 10.63 | 186,536 | +0.08(+0.76%) |
Nov 06, 2015 | 10.51 | 10.59 | 10.50 | 10.55 | 121,688 | -0.16(-1.45%) |
Nov 05, 2015 | 10.69 | 10.75 | 10.68 | 10.71 | 121,934 | -0.22(-2.01%) |
Nov 04, 2015 | 11.24 | 11.24 | 10.81 | 10.93 | 74,580 | +0.16(+1.49%) |
Nov 03, 2015 | 10.60 | 10.83 | 10.60 | 10.77 | 124,560 | +0.04(+0.37%) |
Nov 02, 2015 | 10.61 | 10.74 | 10.61 | 10.73 | 105,401 | +0.13(+1.23%) |
Oct 30, 2015 | 10.74 | 10.74 | 10.54 | 10.60 | 39,004 | +0.16(+1.53%) |
Oct 29, 2015 | 10.50 | 10.58 | 10.34 | 10.44 | 65,580 | +0.10(+1.02%) |
Oct 28, 2015 | 10.21 | 10.40 | 10.21 | 10.34 | 79,551 | -0.04(-0.43%) |
Oct 27, 2015 | 10.32 | 10.41 | 10.28 | 10.38 | 112,859 | -0.15(-1.42%) |
Oct 26, 2015 | 10.59 | 10.65 | 10.51 | 10.53 | 54,054 | -0.07(-0.66%) |
Oct 23, 2015 | 10.70 | 10.72 | 10.54 | 10.60 | 84,950 | +0.27(+2.61%) |
Oct 22, 2015 | 10.15 | 10.43 | 10.15 | 10.33 | 30,441 | -0.06(-0.63%) |
Oct 21, 2015 | 10.35 | 10.48 | 10.33 | 10.39 | 71,020 | -0.03(-0.24%) |
Oct 20, 2015 | 10.38 | 10.48 | 10.38 | 10.42 | 105,566 | +0.04(+0.39%) |
Oct 19, 2015 | 10.50 | 10.50 | 10.33 | 10.38 | 121,114 | -0.24(-2.26%) |
Oct 16, 2015 | 10.72 | 10.72 | 10.56 | 10.62 | 77,379 | -0.29(-2.66%) |
Oct 15, 2015 | 10.82 | 10.91 | 10.76 | 10.91 | 65,025 | +0.07(+0.65%) |
Oct 14, 2015 | 10.74 | 10.89 | 10.74 | 10.84 | 56,368 | -0.02(-0.14%) |
Oct 13, 2015 | 10.80 | 10.90 | 10.79 | 10.86 | 91,932 | -0.36(-3.17%) |
Oct 12, 2015 | 11.11 | 11.21 | 11.11 | 11.21 | 221,431 | -0.36(-3.15%) |
Oct 09, 2015 | 11.62 | 11.62 | 11.55 | 11.57 | 739,227 | +0.00(+0.04%) |
Oct 08, 2015 | 11.34 | 11.57 | 11.34 | 11.57 | 54,732 | +0.27(+2.39%) |
Oct 07, 2015 | 11.21 | 11.35 | 11.20 | 11.30 | 71,683 | +0.08(+0.71%) |
Oct 06, 2015 | 11.10 | 11.26 | 11.06 | 11.22 | 1,329,143 | +0.12(+1.08%) |
Oct 05, 2015 | 10.92 | 11.10 | 10.92 | 11.10 | 115,165 | +0.33(+3.06%) |
Oct 02, 2015 | 10.43 | 10.79 | 10.43 | 10.77 | 179,069 | +0.39(+3.76%) |