Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.20 | 10.06 | 10.06 | 10.06 | 16,736 | -0.13(-1.31%) |
Dec 30, 2015 | 9.938 | 10.20 | 9.879 | 10.20 | 1,283 | +0.49(+5.09%) |
Dec 28, 2015 | 9.436 | 9.703 | 9.703 | 9.703 | 4 | -0.31(-3.14%) |
Dec 24, 2015 | 10.04 | 10.02 | 10.02 | 10.02 | 5,140 | -0.02(-0.20%) |
Dec 23, 2015 | 10.04 | 10.04 | 9.678 | 10.04 | 3,742 | -0.06(-0.64%) |
Dec 22, 2015 | 10.25 | 10.25 | 9.737 | 10.10 | 3,332 | +0.06(+0.64%) |
Dec 21, 2015 | 9.996 | 10.04 | 9.637 | 10.04 | 998 | -0.15(-1.48%) |
Dec 18, 2015 | 10.01 | 10.21 | 9.570 | 10.19 | 8,190 | +0.10(+1.04%) |
Dec 17, 2015 | 10.04 | 10.08 | 9.988 | 10.08 | 13,746 | +0.45(+4.65%) |
Dec 16, 2015 | 9.729 | 9.879 | 9.444 | 9.637 | 9,616 | +0.10(+1.05%) |
Dec 15, 2015 | 9.737 | 9.737 | 9.453 | 9.536 | 2,876 | -0.19(-1.98%) |
Dec 14, 2015 | 10.04 | 10.04 | 9.536 | 9.729 | 2,041 | -0.08(-0.85%) |
Dec 11, 2015 | 9.796 | 9.812 | 9.787 | 9.812 | 1,074 | +0.06(+0.60%) |
Dec 10, 2015 | 9.687 | 9.754 | 9.687 | 9.754 | 40,535 | +0.05(+0.52%) |
Dec 09, 2015 | 9.687 | 9.712 | 9.578 | 9.703 | 14,806 | +0.05(+0.52%) |
Dec 08, 2015 | 9.578 | 9.653 | 9.578 | 9.653 | 1,555 | +0.03(+0.26%) |
Dec 07, 2015 | 9.720 | 9.787 | 9.620 | 9.628 | 6,217 | -0.13(-1.37%) |
Dec 04, 2015 | 9.344 | 9.762 | 9.344 | 9.762 | 18,390 | +0.39(+4.20%) |
Dec 03, 2015 | 9.227 | 9.444 | 9.227 | 9.369 | 13,118 | -0.04(-0.44%) |
Dec 02, 2015 | 9.394 | 9.411 | 9.394 | 9.411 | 3,381 | +0.06(+0.63%) |
Dec 01, 2015 | 9.327 | 9.386 | 9.143 | 9.352 | 4,007 | -0.04(-0.45%) |
Nov 30, 2015 | 9.243 | 9.394 | 9.243 | 9.394 | 1,121 | +0.03(+0.36%) |
Nov 27, 2015 | 9.361 | 9.361 | 9.361 | 9.361 | 426 | +0.23(+2.46%) |
Nov 25, 2015 | 9.135 | 9.136 | 9.136 | 9.136 | 1,434 | -0.01(-0.08%) |
Nov 24, 2015 | 9.001 | 9.332 | 8.926 | 9.143 | 5,634 | -0.25(-2.70%) |
Nov 23, 2015 | 9.076 | 9.397 | 9.076 | 9.397 | 891 | +0.47(+5.28%) |
Nov 20, 2015 | 9.034 | 9.043 | 8.926 | 8.926 | 167,483 | -0.11(-1.20%) |
Nov 19, 2015 | 9.202 | 9.202 | 8.992 | 9.034 | 6,647 | -0.18(-1.91%) |
Nov 18, 2015 | 9.369 | 9.620 | 9.168 | 9.210 | 37,511 | -0.15(-1.61%) |
Nov 17, 2015 | 9.369 | 9.377 | 9.335 | 9.361 | 2,713 | +0.01(+0.09%) |
Nov 16, 2015 | 9.202 | 9.352 | 8.993 | 9.352 | 4,321 | +0.00(+0.00%) |
Nov 13, 2015 | 9.352 | 9.352 | 9.352 | 9.352 | 540 | +0.27(+2.95%) |
Nov 12, 2015 | 9.335 | 9.335 | 9.084 | 9.084 | 3,870 | -0.29(-3.12%) |
Nov 11, 2015 | 9.319 | 9.411 | 9.260 | 9.377 | 6,828 | -0.13(-1.41%) |
Nov 10, 2015 | 9.411 | 9.611 | 9.377 | 9.511 | 31,636 | +0.18(+1.88%) |
Nov 09, 2015 | 9.202 | 9.335 | 9.202 | 9.335 | 378 | -0.02(-0.18%) |
Nov 06, 2015 | 8.800 | 9.361 | 8.792 | 9.352 | 2,221 | -0.00(-0.04%) |
Nov 05, 2015 | 9.285 | 9.355 | 9.243 | 9.355 | 3,317 | +0.07(+0.76%) |
Nov 04, 2015 | 9.285 | 9.394 | 9.143 | 9.285 | 4,933 | +0.17(+1.83%) |
Nov 03, 2015 | 9.559 | 9.559 | 8.993 | 9.118 | 20,359 | -0.24(-2.58%) |
Nov 02, 2015 | 9.559 | 9.559 | 8.968 | 9.359 | 69,976 | -0.02(-0.27%) |
Oct 30, 2015 | 9.359 | 9.434 | 9.199 | 9.384 | 9,381 | -0.18(-1.91%) |
Oct 28, 2015 | 9.359 | 9.567 | 9.567 | 9.567 | 30 | +0.21(+2.22%) |
Oct 27, 2015 | 9.451 | 9.526 | 9.193 | 9.359 | 4,595 | -0.03(-0.35%) |
Oct 26, 2015 | 9.492 | 9.559 | 9.392 | 9.392 | 2,146 | -0.11(-1.14%) |
Oct 23, 2015 | 9.567 | 9.567 | 8.963 | 9.501 | 54,264 | +0.48(+5.32%) |
Oct 22, 2015 | 9.234 | 9.567 | 9.021 | 9.021 | 96,044 | -0.21(-2.31%) |
Oct 21, 2015 | 9.276 | 9.276 | 9.212 | 9.234 | 2,002 | +0.02(+0.27%) |
Oct 20, 2015 | 9.426 | 9.426 | 9.176 | 9.209 | 768 | +0.00(+0.00%) |
Oct 19, 2015 | 9.542 | 9.542 | 8.943 | 9.209 | 5,186 | -0.31(-3.23%) |
Oct 16, 2015 | 9.567 | 9.567 | 9.305 | 9.517 | 4,263 | +0.07(+0.79%) |
Oct 15, 2015 | 9.659 | 9.775 | 9.442 | 9.442 | 1,735 | +0.01(+0.09%) |
Oct 14, 2015 | 9.734 | 9.734 | 9.434 | 9.434 | 633 | -0.15(-1.56%) |
Oct 13, 2015 | 9.584 | 9.584 | 9.584 | 9.584 | 120 | -0.36(-3.60%) |
Oct 09, 2015 | 9.492 | 9.942 | 9.942 | 9.942 | 40 | -0.04(-0.42%) |
Oct 08, 2015 | 9.983 | 9.983 | 9.467 | 9.983 | 1,401 | +0.00(+0.00%) |
Oct 07, 2015 | 9.925 | 9.991 | 9.734 | 9.983 | 28,002 | +0.07(+0.76%) |
Oct 06, 2015 | 9.800 | 9.908 | 9.709 | 9.908 | 11,850 | +0.13(+1.36%) |
Oct 05, 2015 | 9.725 | 9.783 | 9.725 | 9.775 | 34,234 | +0.12(+1.29%) |
Oct 02, 2015 | 9.600 | 9.688 | 9.384 | 9.650 | 11,049 | +0.27(+2.93%) |