Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.747 | 8.625 | 8.625 | 8.625 | 5,765 | +0.02(+0.26%) |
Dec 30, 2015 | 8.786 | 9.124 | 8.602 | 8.602 | 14,446 | -0.15(-1.71%) |
Dec 29, 2015 | 9.108 | 9.108 | 8.630 | 8.752 | 5,756 | -0.09(-1.07%) |
Dec 28, 2015 | 8.630 | 9.157 | 8.630 | 8.847 | 8,902 | +0.10(+1.18%) |
Dec 23, 2015 | 8.380 | 8.744 | 8.744 | 8.744 | 15,855 | +0.40(+4.82%) |
Dec 22, 2015 | 8.614 | 8.758 | 8.170 | 8.342 | 26,158 | -0.27(-3.16%) |
Dec 21, 2015 | 8.558 | 8.818 | 8.558 | 8.614 | 3,225 | +0.06(+0.65%) |
Dec 18, 2015 | 9.146 | 9.592 | 8.491 | 8.558 | 55,477 | -0.95(-9.95%) |
Dec 17, 2015 | 9.074 | 9.504 | 9.074 | 9.504 | 4,144 | +0.01(+0.13%) |
Dec 16, 2015 | 9.436 | 9.754 | 9.436 | 9.491 | 3,943 | +0.03(+0.29%) |
Dec 14, 2015 | 9.458 | 9.464 | 9.464 | 9.464 | 43 | -0.26(-2.67%) |
Dec 11, 2015 | 9.064 | 9.728 | 9.064 | 9.723 | 4,012 | +0.34(+3.59%) |
Dec 10, 2015 | 8.938 | 9.540 | 8.938 | 9.386 | 3,011 | +0.58(+6.58%) |
Dec 09, 2015 | 9.494 | 9.494 | 8.806 | 8.806 | 5,994 | -0.71(-7.43%) |
Dec 08, 2015 | 9.513 | 9.535 | 9.513 | 9.513 | 2,671 | -0.02(-0.23%) |
Dec 07, 2015 | 9.570 | 9.590 | 9.535 | 9.535 | 2,472 | -0.56(-5.59%) |
Dec 04, 2015 | 10.10 | 10.10 | 10.10 | 10.10 | 1,080 | +0.60(+6.35%) |
Dec 03, 2015 | 9.535 | 9.738 | 9.491 | 9.497 | 8,865 | -0.32(-3.27%) |
Dec 02, 2015 | 9.919 | 10.08 | 9.817 | 9.817 | 4,279 | -0.16(-1.56%) |
Dec 01, 2015 | 10.14 | 10.14 | 9.897 | 9.973 | 6,279 | -0.16(-1.57%) |
Nov 30, 2015 | 9.875 | 10.13 | 9.875 | 10.13 | 1,406 | +0.30(+3.01%) |
Nov 27, 2015 | 9.836 | 9.836 | 9.836 | 9.836 | 1,390 | -0.08(-0.86%) |
Nov 25, 2015 | 9.749 | 9.921 | 9.921 | 9.921 | 1,642 | +0.07(+0.75%) |
Nov 23, 2015 | 9.847 | 9.847 | 9.847 | 9.847 | 31 | +0.03(+0.27%) |
Nov 20, 2015 | 9.820 | 9.842 | 9.820 | 9.821 | 1,073 | +0.01(+0.12%) |
Nov 19, 2015 | 9.491 | 9.809 | 9.480 | 9.809 | 1,074 | -0.04(-0.39%) |
Nov 18, 2015 | 9.995 | 10.14 | 9.757 | 9.847 | 5,065 | -0.04(-0.44%) |
Nov 17, 2015 | 9.677 | 10.14 | 9.606 | 9.891 | 2,001 | -0.28(-2.80%) |
Nov 16, 2015 | 10.40 | 10.71 | 9.935 | 10.18 | 9,115 | -0.26(-2.47%) |
Nov 13, 2015 | 10.41 | 10.43 | 10.41 | 10.43 | 1,965 | -0.07(-0.63%) |
Nov 12, 2015 | 10.57 | 10.58 | 10.50 | 10.50 | 2,142 | -0.17(-1.59%) |
Nov 11, 2015 | 10.67 | 10.67 | 10.67 | 10.67 | 1,366 | +0.08(+0.72%) |
Nov 10, 2015 | 10.59 | 10.59 | 10.59 | 10.59 | 2,790 | +0.14(+1.36%) |
Nov 09, 2015 | 10.44 | 10.45 | 10.44 | 10.45 | 1,901 | -0.01(-0.09%) |
Nov 06, 2015 | 10.44 | 10.46 | 10.44 | 10.46 | 1,089 | -0.00(-0.01%) |
Nov 05, 2015 | 10.46 | 10.46 | 10.46 | 10.46 | 706 | -0.15(-1.39%) |
Nov 04, 2015 | 10.61 | 10.61 | 10.61 | 10.61 | 753 | +0.03(+0.26%) |
Nov 03, 2015 | 10.70 | 10.70 | 10.58 | 10.58 | 1,120 | +0.04(+0.36%) |
Nov 02, 2015 | 10.72 | 10.72 | 10.52 | 10.54 | 4,795 | +0.02(+0.16%) |
Oct 30, 2015 | 10.67 | 10.68 | 10.53 | 10.53 | 4,983 | -0.05(-0.47%) |
Oct 29, 2015 | 10.95 | 10.95 | 10.35 | 10.58 | 2,534 | -0.28(-2.57%) |
Oct 28, 2015 | 10.69 | 10.96 | 10.68 | 10.86 | 14,191 | -0.05(-0.45%) |
Oct 27, 2015 | 10.88 | 10.96 | 10.59 | 10.90 | 5,565 | +0.01(+0.10%) |
Oct 26, 2015 | 10.91 | 10.96 | 10.89 | 10.89 | 9,014 | -0.06(-0.55%) |
Oct 23, 2015 | 10.96 | 10.96 | 10.89 | 10.95 | 2,576 | +0.07(+0.60%) |
Oct 22, 2015 | 10.68 | 10.89 | 10.68 | 10.89 | 3,058 | +0.19(+1.79%) |
Oct 21, 2015 | 10.82 | 10.83 | 10.25 | 10.70 | 6,483 | -0.22(-2.01%) |
Oct 20, 2015 | 10.77 | 10.93 | 10.71 | 10.92 | 8,553 | +0.14(+1.32%) |
Oct 19, 2015 | 10.77 | 10.77 | 10.68 | 10.77 | 3,448 | -0.04(-0.41%) |
Oct 16, 2015 | 10.70 | 10.83 | 10.60 | 10.82 | 4,516 | +0.03(+0.25%) |
Oct 15, 2015 | 10.82 | 10.82 | 10.79 | 10.79 | 3,905 | +0.04(+0.41%) |
Oct 14, 2015 | 10.75 | 10.75 | 10.75 | 10.75 | 2,200 | -0.27(-2.44%) |
Oct 13, 2015 | 10.50 | 11.04 | 10.50 | 11.01 | 6,049 | +0.33(+3.07%) |
Oct 12, 2015 | 10.75 | 11.49 | 10.44 | 10.69 | 5,538 | +0.06(+0.53%) |
Oct 09, 2015 | 11.17 | 11.17 | 10.55 | 10.63 | 10,038 | -0.53(-4.71%) |
Oct 08, 2015 | 10.86 | 11.18 | 10.86 | 11.16 | 5,430 | +0.21(+1.90%) |
Oct 07, 2015 | 10.87 | 10.99 | 10.55 | 10.95 | 13,144 | -0.09(-0.84%) |
Oct 06, 2015 | 11.17 | 11.66 | 10.67 | 11.04 | 10,969 | -0.14(-1.23%) |
Oct 05, 2015 | 11.15 | 11.27 | 10.42 | 11.18 | 36,347 | +0.16(+1.44%) |
Oct 02, 2015 | 10.12 | 11.04 | 10.12 | 11.02 | 21,609 | +0.92(+9.06%) |