Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.430 | 9.700 | 9.700 | 9.700 | 114,933 | +0.27(+2.86%) |
Dec 30, 2015 | 9.065 | 9.464 | 8.988 | 9.430 | 112,200 | +0.32(+3.48%) |
Dec 29, 2015 | 9.681 | 9.681 | 8.988 | 9.113 | 186,818 | -0.49(-5.11%) |
Dec 28, 2015 | 9.402 | 9.604 | 9.224 | 9.604 | 143,169 | +0.14(+1.53%) |
Dec 24, 2015 | 9.450 | 9.459 | 9.459 | 9.459 | 30,240 | -0.04(-0.41%) |
Dec 23, 2015 | 9.171 | 9.536 | 9.171 | 9.498 | 73,314 | +0.38(+4.11%) |
Dec 22, 2015 | 9.123 | 9.248 | 9.017 | 9.123 | 113,907 | -0.01(-0.11%) |
Dec 21, 2015 | 9.325 | 9.382 | 9.046 | 9.132 | 137,928 | -0.08(-0.84%) |
Dec 18, 2015 | 8.766 | 9.373 | 8.747 | 9.209 | 568,713 | +0.37(+4.14%) |
Dec 17, 2015 | 9.055 | 9.190 | 8.641 | 8.843 | 159,827 | -0.23(-2.55%) |
Dec 16, 2015 | 9.084 | 9.411 | 8.901 | 9.074 | 109,568 | +0.09(+0.96%) |
Dec 15, 2015 | 8.969 | 9.248 | 8.882 | 8.988 | 128,397 | +0.16(+1.85%) |
Dec 14, 2015 | 8.892 | 9.046 | 8.382 | 8.824 | 185,432 | +0.11(+1.21%) |
Dec 11, 2015 | 9.190 | 9.238 | 8.680 | 8.718 | 169,898 | -0.65(-6.98%) |
Dec 10, 2015 | 9.507 | 9.604 | 9.353 | 9.373 | 72,789 | -0.20(-2.11%) |
Dec 09, 2015 | 9.729 | 10.05 | 9.507 | 9.575 | 98,156 | -0.15(-1.58%) |
Dec 08, 2015 | 9.777 | 9.844 | 9.498 | 9.729 | 134,239 | -0.11(-1.08%) |
Dec 07, 2015 | 10.26 | 10.26 | 9.633 | 9.835 | 195,032 | -0.50(-4.84%) |
Dec 04, 2015 | 10.67 | 10.67 | 10.31 | 10.34 | 118,933 | -0.36(-3.33%) |
Dec 03, 2015 | 10.70 | 10.82 | 10.56 | 10.69 | 86,202 | +0.03(+0.27%) |
Dec 02, 2015 | 10.97 | 11.08 | 10.56 | 10.66 | 165,379 | -0.34(-3.06%) |
Dec 01, 2015 | 10.92 | 11.10 | 10.73 | 11.00 | 142,007 | +0.24(+2.24%) |
Nov 30, 2015 | 10.55 | 10.85 | 10.41 | 10.76 | 268,617 | +0.19(+1.82%) |
Nov 27, 2015 | 10.60 | 10.73 | 10.49 | 10.57 | 78,013 | +0.01(+0.09%) |
Nov 25, 2015 | 10.30 | 10.56 | 10.56 | 10.56 | 139,978 | +0.26(+2.52%) |
Nov 24, 2015 | 10.48 | 10.58 | 10.10 | 10.30 | 193,599 | -0.21(-2.01%) |
Nov 23, 2015 | 10.59 | 10.66 | 10.35 | 10.51 | 68,227 | -0.12(-1.09%) |
Nov 20, 2015 | 10.66 | 10.79 | 10.61 | 10.62 | 119,665 | +0.02(+0.18%) |
Nov 19, 2015 | 10.58 | 10.64 | 10.43 | 10.60 | 103,097 | +0.04(+0.36%) |
Nov 18, 2015 | 10.71 | 10.97 | 10.51 | 10.57 | 92,241 | -0.11(-0.99%) |
Nov 17, 2015 | 10.90 | 10.96 | 10.49 | 10.67 | 124,669 | -0.16(-1.51%) |
Nov 16, 2015 | 10.97 | 11.04 | 10.59 | 10.84 | 154,699 | -0.11(-0.97%) |
Nov 13, 2015 | 11.29 | 11.49 | 10.92 | 10.94 | 132,882 | -0.47(-4.13%) |
Nov 12, 2015 | 11.58 | 11.71 | 11.34 | 11.41 | 119,237 | -0.24(-2.06%) |
Nov 11, 2015 | 11.80 | 11.80 | 11.58 | 11.65 | 118,058 | -0.14(-1.22%) |
Nov 10, 2015 | 11.44 | 11.84 | 11.37 | 11.80 | 184,766 | +0.49(+4.34%) |
Nov 09, 2015 | 11.65 | 11.68 | 11.12 | 11.31 | 149,493 | -0.35(-2.97%) |
Nov 06, 2015 | 11.31 | 11.75 | 11.29 | 11.65 | 229,497 | +0.33(+2.89%) |
Nov 05, 2015 | 10.95 | 11.36 | 10.95 | 11.33 | 166,808 | +0.38(+3.43%) |
Nov 04, 2015 | 10.84 | 11.03 | 10.59 | 10.95 | 447,262 | +0.16(+1.52%) |
Nov 03, 2015 | 11.63 | 11.78 | 10.73 | 10.79 | 315,524 | -0.96(-8.19%) |
Nov 02, 2015 | 11.12 | 11.78 | 10.97 | 11.75 | 210,281 | +0.57(+5.08%) |
Oct 30, 2015 | 11.40 | 11.47 | 10.98 | 11.18 | 192,143 | -0.14(-1.27%) |
Oct 29, 2015 | 11.33 | 11.89 | 11.17 | 11.33 | 162,485 | -0.13(-1.09%) |
Oct 28, 2015 | 9.989 | 11.54 | 9.873 | 11.45 | 639,403 | +1.78(+18.41%) |
Oct 27, 2015 | 9.700 | 10.01 | 9.450 | 9.671 | 241,803 | -0.10(-0.99%) |
Oct 26, 2015 | 9.940 | 9.940 | 9.681 | 9.767 | 124,024 | -0.13(-1.26%) |
Oct 23, 2015 | 9.989 | 10.08 | 9.787 | 9.892 | 254,503 | -0.05(-0.48%) |
Oct 22, 2015 | 9.787 | 10.11 | 9.787 | 9.940 | 175,453 | +0.21(+2.18%) |
Oct 21, 2015 | 10.01 | 10.10 | 9.719 | 9.729 | 46,527 | -0.23(-2.32%) |
Oct 20, 2015 | 9.796 | 10.04 | 9.681 | 9.960 | 174,019 | +0.16(+1.67%) |
Oct 19, 2015 | 10.27 | 10.36 | 9.719 | 9.796 | 103,842 | -0.59(-5.65%) |
Oct 16, 2015 | 10.36 | 10.41 | 10.08 | 10.38 | 74,390 | +0.05(+0.47%) |
Oct 15, 2015 | 10.31 | 10.38 | 10.15 | 10.34 | 159,381 | +0.04(+0.37%) |
Oct 14, 2015 | 10.30 | 10.33 | 9.974 | 10.30 | 123,449 | +0.03(+0.28%) |
Oct 13, 2015 | 10.48 | 10.59 | 10.26 | 10.27 | 86,767 | -0.28(-2.65%) |
Oct 12, 2015 | 10.86 | 10.86 | 10.51 | 10.55 | 84,955 | -0.27(-2.49%) |
Oct 09, 2015 | 11.02 | 11.11 | 10.82 | 10.82 | 162,143 | -0.14(-1.32%) |
Oct 08, 2015 | 10.85 | 11.13 | 10.85 | 10.96 | 116,727 | +0.07(+0.62%) |
Oct 07, 2015 | 10.58 | 10.99 | 10.58 | 10.89 | 107,054 | +0.36(+3.38%) |
Oct 06, 2015 | 10.57 | 10.80 | 10.37 | 10.54 | 82,055 | -0.18(-1.71%) |
Oct 05, 2015 | 10.06 | 10.87 | 10.06 | 10.72 | 114,305 | +0.76(+7.63%) |
Oct 02, 2015 | 9.700 | 9.979 | 9.565 | 9.960 | 183,505 | +0.21(+2.17%) |