Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.675 | 8.826 | 8.826 | 8.826 | 87,171 | +0.01(+0.15%) |
Dec 30, 2015 | 8.648 | 8.873 | 8.648 | 8.812 | 86,928 | +0.07(+0.78%) |
Dec 29, 2015 | 8.948 | 8.957 | 8.641 | 8.744 | 136,649 | -0.13(-1.46%) |
Dec 28, 2015 | 8.839 | 8.989 | 8.778 | 8.873 | 171,975 | +0.03(+0.39%) |
Dec 24, 2015 | 9.085 | 8.839 | 8.839 | 8.839 | 73,106 | -0.27(-2.92%) |
Dec 23, 2015 | 8.921 | 9.221 | 8.921 | 9.105 | 148,872 | +0.08(+0.91%) |
Dec 22, 2015 | 8.737 | 9.051 | 8.737 | 9.023 | 135,606 | +0.24(+2.72%) |
Dec 21, 2015 | 8.648 | 8.817 | 8.648 | 8.785 | 59,450 | +0.01(+0.08%) |
Dec 18, 2015 | 8.852 | 8.901 | 8.737 | 8.778 | 82,067 | -0.07(-0.77%) |
Dec 17, 2015 | 8.689 | 8.894 | 8.689 | 8.846 | 144,125 | +0.08(+0.93%) |
Dec 16, 2015 | 8.648 | 8.996 | 8.648 | 8.764 | 174,338 | +0.12(+1.42%) |
Dec 15, 2015 | 8.505 | 8.750 | 8.416 | 8.641 | 190,112 | +0.14(+1.61%) |
Dec 14, 2015 | 9.133 | 9.235 | 8.491 | 8.505 | 176,514 | -0.74(-8.04%) |
Dec 11, 2015 | 9.454 | 9.454 | 9.242 | 9.249 | 109,852 | -0.28(-2.94%) |
Dec 10, 2015 | 9.235 | 9.563 | 9.235 | 9.529 | 101,978 | +0.31(+3.41%) |
Dec 09, 2015 | 9.447 | 9.706 | 9.215 | 9.215 | 106,259 | -0.12(-1.24%) |
Dec 08, 2015 | 9.576 | 9.576 | 9.208 | 9.331 | 100,355 | +0.03(+0.37%) |
Dec 07, 2015 | 9.454 | 9.501 | 9.221 | 9.297 | 111,809 | -0.19(-2.01%) |
Dec 04, 2015 | 9.556 | 9.604 | 9.454 | 9.488 | 37,177 | -0.05(-0.57%) |
Dec 03, 2015 | 9.658 | 9.798 | 9.542 | 9.542 | 172,427 | -0.15(-1.55%) |
Dec 02, 2015 | 9.638 | 10.01 | 9.631 | 9.692 | 125,389 | +0.07(+0.71%) |
Dec 01, 2015 | 9.597 | 9.727 | 9.590 | 9.624 | 140,262 | +0.02(+0.21%) |
Nov 30, 2015 | 9.631 | 9.727 | 9.590 | 9.604 | 175,630 | -0.03(-0.28%) |
Nov 27, 2015 | 9.686 | 9.689 | 9.590 | 9.631 | 175,385 | +0.01(+0.14%) |
Nov 25, 2015 | 9.556 | 9.617 | 9.617 | 9.617 | 260,635 | +0.08(+0.86%) |
Nov 24, 2015 | 9.549 | 9.665 | 9.430 | 9.535 | 317,721 | +0.01(+0.14%) |
Nov 23, 2015 | 9.692 | 9.692 | 9.522 | 9.522 | 41,540 | -0.03(-0.36%) |
Nov 20, 2015 | 9.515 | 9.692 | 9.433 | 9.556 | 215,521 | +0.22(+2.34%) |
Nov 19, 2015 | 9.297 | 9.466 | 9.270 | 9.337 | 534,365 | +0.05(+0.58%) |
Nov 18, 2015 | 9.540 | 9.573 | 9.168 | 9.283 | 146,962 | -0.30(-3.11%) |
Nov 17, 2015 | 9.838 | 9.946 | 9.567 | 9.581 | 71,414 | -0.20(-2.01%) |
Nov 16, 2015 | 9.912 | 9.973 | 9.655 | 9.777 | 360,469 | -0.14(-1.43%) |
Nov 13, 2015 | 10.49 | 10.54 | 9.608 | 9.919 | 177,145 | -0.64(-6.02%) |
Nov 12, 2015 | 10.91 | 10.91 | 10.45 | 10.55 | 64,648 | -0.37(-3.34%) |
Nov 11, 2015 | 11.26 | 11.26 | 10.92 | 10.92 | 29,384 | -0.01(-0.12%) |
Nov 10, 2015 | 11.08 | 11.26 | 10.48 | 10.93 | 225,103 | -0.34(-3.00%) |
Nov 09, 2015 | 11.03 | 11.34 | 11.02 | 11.27 | 92,834 | +0.24(+2.14%) |
Nov 06, 2015 | 10.83 | 11.13 | 10.83 | 11.03 | 129,933 | +0.22(+2.00%) |
Nov 05, 2015 | 10.76 | 10.95 | 10.76 | 10.82 | 26,753 | +0.06(+0.57%) |
Nov 04, 2015 | 11.05 | 11.14 | 10.76 | 10.76 | 24,416 | -0.18(-1.67%) |
Nov 03, 2015 | 11.01 | 11.14 | 10.93 | 10.94 | 62,482 | +0.01(+0.06%) |
Nov 02, 2015 | 10.89 | 11.13 | 10.89 | 10.93 | 63,485 | -0.01(-0.12%) |
Oct 30, 2015 | 10.93 | 11.09 | 10.80 | 10.95 | 36,349 | +0.09(+0.81%) |
Oct 29, 2015 | 10.87 | 10.97 | 10.78 | 10.86 | 25,308 | -0.13(-1.17%) |
Oct 28, 2015 | 11.01 | 11.09 | 10.71 | 10.99 | 56,569 | +0.07(+0.68%) |
Oct 27, 2015 | 10.70 | 11.08 | 10.70 | 10.91 | 422,509 | +0.03(+0.31%) |
Oct 26, 2015 | 10.94 | 10.99 | 10.82 | 10.88 | 68,712 | -0.14(-1.23%) |
Oct 23, 2015 | 10.87 | 11.09 | 10.85 | 11.01 | 114,794 | +0.17(+1.56%) |
Oct 22, 2015 | 11.18 | 11.18 | 10.82 | 10.85 | 62,559 | -0.33(-2.96%) |
Oct 21, 2015 | 11.35 | 11.35 | 11.08 | 11.18 | 42,131 | -0.16(-1.43%) |
Oct 20, 2015 | 11.16 | 11.52 | 11.08 | 11.34 | 60,542 | +0.01(+0.06%) |
Oct 19, 2015 | 11.43 | 11.46 | 11.20 | 11.33 | 36,594 | -0.15(-1.30%) |
Oct 16, 2015 | 11.39 | 11.66 | 11.34 | 11.48 | 47,766 | +0.19(+1.68%) |
Oct 15, 2015 | 11.25 | 11.39 | 11.12 | 11.29 | 94,908 | +0.02(+0.18%) |
Oct 14, 2015 | 11.26 | 11.49 | 11.26 | 11.27 | 134,948 | -0.18(-1.54%) |
Oct 13, 2015 | 11.62 | 11.62 | 11.34 | 11.45 | 31,860 | -0.05(-0.47%) |
Oct 12, 2015 | 11.58 | 11.74 | 11.50 | 11.50 | 19,356 | -0.12(-0.99%) |
Oct 09, 2015 | 11.66 | 11.81 | 11.59 | 11.62 | 30,202 | -0.10(-0.87%) |
Oct 08, 2015 | 11.66 | 11.78 | 11.47 | 11.72 | 225,502 | -0.00(-0.03%) |
Oct 07, 2015 | 11.64 | 11.72 | 11.64 | 11.72 | 28,245 | +0.06(+0.49%) |
Oct 06, 2015 | 11.87 | 12.13 | 11.60 | 11.66 | 92,522 | -0.21(-1.77%) |
Oct 05, 2015 | 11.53 | 12.28 | 11.53 | 11.87 | 214,911 | +0.11(+0.95%) |
Oct 02, 2015 | 11.87 | 11.87 | 11.33 | 11.76 | 347,304 | -0.22(-1.83%) |