Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.14 | 10.08 | 10.08 | 10.08 | 161,600 | -0.13(-1.27%) |
Dec 30, 2015 | 10.23 | 10.26 | 10.14 | 10.21 | 83,106 | -0.07(-0.68%) |
Dec 29, 2015 | 10.32 | 10.39 | 10.11 | 10.28 | 81,458 | +0.00(+0.00%) |
Dec 28, 2015 | 10.25 | 10.33 | 10.10 | 10.28 | 205,435 | -0.02(-0.19%) |
Dec 24, 2015 | 10.25 | 10.30 | 10.30 | 10.30 | 87,800 | +0.09(+0.88%) |
Dec 23, 2015 | 10.08 | 10.24 | 9.990 | 10.21 | 157,275 | +0.20(+2.00%) |
Dec 22, 2015 | 9.800 | 10.11 | 9.730 | 10.01 | 340,456 | +0.28(+2.88%) |
Dec 21, 2015 | 9.240 | 9.730 | 9.220 | 9.730 | 315,506 | +0.62(+6.81%) |
Dec 18, 2015 | 8.980 | 9.150 | 8.730 | 9.110 | 600,931 | +0.15(+1.67%) |
Dec 17, 2015 | 9.100 | 9.310 | 8.910 | 8.960 | 167,480 | -0.14(-1.54%) |
Dec 16, 2015 | 9.120 | 9.220 | 8.950 | 9.100 | 235,303 | +0.02(+0.22%) |
Dec 15, 2015 | 8.980 | 9.170 | 8.865 | 9.080 | 161,795 | +0.13(+1.45%) |
Dec 14, 2015 | 9.060 | 9.150 | 8.860 | 8.950 | 172,770 | -0.13(-1.43%) |
Dec 11, 2015 | 9.080 | 9.260 | 8.990 | 9.080 | 201,382 | -0.17(-1.84%) |
Dec 10, 2015 | 9.250 | 9.400 | 9.200 | 9.250 | 89,218 | -0.02(-0.22%) |
Dec 09, 2015 | 9.310 | 9.480 | 9.240 | 9.270 | 148,163 | -0.05(-0.54%) |
Dec 08, 2015 | 9.320 | 9.420 | 9.240 | 9.320 | 183,967 | -0.10(-1.06%) |
Dec 07, 2015 | 9.500 | 9.500 | 9.340 | 9.420 | 185,967 | -0.06(-0.63%) |
Dec 04, 2015 | 9.410 | 9.540 | 9.360 | 9.480 | 167,374 | +0.08(+0.85%) |
Dec 03, 2015 | 9.410 | 9.490 | 9.245 | 9.400 | 176,606 | +0.03(+0.32%) |
Dec 02, 2015 | 9.510 | 9.510 | 9.350 | 9.370 | 120,118 | -0.18(-1.88%) |
Dec 01, 2015 | 9.530 | 9.630 | 9.300 | 9.550 | 102,695 | +0.04(+0.42%) |
Nov 30, 2015 | 9.740 | 9.740 | 9.370 | 9.510 | 263,780 | -0.11(-1.14%) |
Nov 27, 2015 | 9.400 | 9.620 | 9.285 | 9.620 | 101,030 | +0.33(+3.55%) |
Nov 25, 2015 | 9.160 | 9.290 | 9.290 | 9.290 | 154,000 | +0.10(+1.09%) |
Nov 24, 2015 | 8.900 | 9.240 | 8.890 | 9.190 | 161,125 | +0.23(+2.57%) |
Nov 23, 2015 | 8.790 | 8.980 | 8.780 | 8.960 | 111,241 | +0.12(+1.36%) |
Nov 20, 2015 | 8.800 | 8.880 | 8.700 | 8.840 | 238,329 | +0.09(+1.03%) |
Nov 19, 2015 | 8.900 | 8.940 | 8.670 | 8.750 | 114,405 | -0.15(-1.69%) |
Nov 18, 2015 | 8.860 | 8.950 | 8.730 | 8.900 | 224,269 | +0.04(+0.45%) |
Nov 17, 2015 | 8.980 | 9.030 | 8.827 | 8.860 | 122,838 | -0.08(-0.89%) |
Nov 16, 2015 | 8.910 | 9.000 | 8.828 | 8.940 | 208,640 | -0.01(-0.11%) |
Nov 13, 2015 | 8.740 | 9.020 | 8.690 | 8.950 | 339,294 | +0.14(+1.59%) |
Nov 12, 2015 | 8.860 | 9.050 | 8.560 | 8.810 | 306,020 | -0.29(-3.19%) |
Nov 11, 2015 | 9.330 | 9.350 | 9.100 | 9.100 | 160,699 | -0.21(-2.26%) |
Nov 10, 2015 | 9.680 | 9.690 | 9.290 | 9.310 | 217,074 | -0.37(-3.82%) |
Nov 09, 2015 | 9.790 | 9.805 | 9.530 | 9.680 | 219,136 | -0.14(-1.43%) |
Nov 06, 2015 | 9.550 | 9.950 | 8.990 | 9.820 | 273,609 | -0.18(-1.80%) |
Nov 05, 2015 | 9.900 | 10.03 | 9.800 | 10.00 | 139,199 | +0.09(+0.91%) |
Nov 04, 2015 | 10.00 | 10.00 | 9.810 | 9.910 | 107,585 | -0.08(-0.80%) |
Nov 03, 2015 | 9.920 | 10.08 | 9.820 | 9.990 | 173,201 | -0.02(-0.20%) |
Nov 02, 2015 | 9.770 | 10.13 | 9.770 | 10.01 | 218,246 | +0.22(+2.25%) |
Oct 30, 2015 | 9.840 | 9.900 | 9.650 | 9.790 | 253,467 | -0.05(-0.51%) |
Oct 29, 2015 | 9.700 | 9.920 | 9.335 | 9.840 | 226,137 | +0.07(+0.72%) |
Oct 28, 2015 | 9.450 | 9.770 | 9.380 | 9.770 | 171,113 | +0.35(+3.72%) |
Oct 27, 2015 | 9.620 | 9.620 | 9.220 | 9.420 | 172,592 | -0.28(-2.89%) |
Oct 26, 2015 | 9.740 | 9.840 | 9.290 | 9.700 | 114,607 | -0.08(-0.82%) |
Oct 23, 2015 | 9.790 | 9.800 | 9.620 | 9.780 | 111,603 | +0.11(+1.14%) |
Oct 22, 2015 | 9.590 | 9.710 | 9.440 | 9.670 | 125,908 | +0.15(+1.58%) |
Oct 21, 2015 | 9.680 | 9.775 | 9.510 | 9.520 | 80,413 | -0.16(-1.65%) |
Oct 20, 2015 | 9.580 | 9.740 | 9.440 | 9.680 | 166,783 | +0.13(+1.36%) |
Oct 19, 2015 | 9.420 | 9.570 | 9.420 | 9.550 | 176,663 | +0.06(+0.63%) |
Oct 16, 2015 | 9.460 | 9.600 | 9.350 | 9.490 | 191,312 | +0.07(+0.74%) |
Oct 15, 2015 | 9.280 | 9.450 | 9.210 | 9.420 | 163,026 | +0.20(+2.17%) |
Oct 14, 2015 | 9.200 | 9.430 | 9.160 | 9.220 | 86,783 | +0.00(+0.00%) |
Oct 13, 2015 | 9.360 | 9.440 | 9.210 | 9.220 | 86,550 | -0.22(-2.33%) |
Oct 12, 2015 | 9.460 | 9.460 | 9.310 | 9.440 | 94,465 | +0.02(+0.21%) |
Oct 09, 2015 | 9.420 | 9.490 | 9.330 | 9.420 | 155,240 | +0.05(+0.53%) |
Oct 08, 2015 | 9.240 | 9.390 | 9.100 | 9.370 | 128,722 | +0.09(+0.97%) |
Oct 07, 2015 | 9.140 | 9.291 | 9.050 | 9.280 | 144,450 | +0.20(+2.20%) |
Oct 06, 2015 | 9.170 | 9.350 | 8.970 | 9.080 | 182,572 | -0.11(-1.20%) |
Oct 05, 2015 | 8.750 | 9.200 | 8.750 | 9.190 | 218,474 | +0.48(+5.51%) |
Oct 02, 2015 | 8.430 | 8.710 | 8.430 | 8.710 | 156,966 | +0.15(+1.75%) |