Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.820 | 8.800 | 8.800 | 8.800 | 183,900 | -0.08(-0.90%) |
Dec 30, 2015 | 9.050 | 9.170 | 8.850 | 8.880 | 144,498 | -0.18(-1.99%) |
Dec 29, 2015 | 9.320 | 9.390 | 8.990 | 9.060 | 138,104 | -0.22(-2.37%) |
Dec 28, 2015 | 9.360 | 9.460 | 9.270 | 9.280 | 92,708 | -0.12(-1.28%) |
Dec 24, 2015 | 9.200 | 9.400 | 9.400 | 9.400 | 68,600 | +0.17(+1.84%) |
Dec 23, 2015 | 9.380 | 9.440 | 9.110 | 9.230 | 200,840 | -0.12(-1.28%) |
Dec 22, 2015 | 9.320 | 9.400 | 9.080 | 9.350 | 81,837 | +0.04(+0.43%) |
Dec 21, 2015 | 9.050 | 9.390 | 8.950 | 9.310 | 158,043 | +0.28(+3.10%) |
Dec 18, 2015 | 9.240 | 9.290 | 8.900 | 9.030 | 308,400 | -0.24(-2.59%) |
Dec 17, 2015 | 9.350 | 9.560 | 9.200 | 9.270 | 199,728 | -0.12(-1.28%) |
Dec 16, 2015 | 9.240 | 9.550 | 9.240 | 9.390 | 198,583 | +0.13(+1.40%) |
Dec 15, 2015 | 9.020 | 9.360 | 8.940 | 9.260 | 188,951 | +0.31(+3.46%) |
Dec 14, 2015 | 9.020 | 9.320 | 8.910 | 8.950 | 247,799 | -0.10(-1.10%) |
Dec 11, 2015 | 8.860 | 9.080 | 8.754 | 9.050 | 241,285 | +0.02(+0.22%) |
Dec 10, 2015 | 9.010 | 9.240 | 9.000 | 9.030 | 201,240 | +0.02(+0.22%) |
Dec 09, 2015 | 9.130 | 9.270 | 8.890 | 9.010 | 127,730 | -0.17(-1.85%) |
Dec 08, 2015 | 9.280 | 9.290 | 9.100 | 9.180 | 127,099 | -0.21(-2.24%) |
Dec 07, 2015 | 9.390 | 9.553 | 9.180 | 9.390 | 144,172 | -0.04(-0.42%) |
Dec 04, 2015 | 9.670 | 9.670 | 9.370 | 9.430 | 103,900 | -0.23(-2.38%) |
Dec 03, 2015 | 9.830 | 9.950 | 9.580 | 9.660 | 75,040 | -0.09(-0.92%) |
Dec 02, 2015 | 10.29 | 10.32 | 9.660 | 9.750 | 331,470 | -0.54(-5.25%) |
Dec 01, 2015 | 10.16 | 10.50 | 10.01 | 10.29 | 183,891 | +0.15(+1.48%) |
Nov 30, 2015 | 9.720 | 10.20 | 9.680 | 10.14 | 226,188 | +0.42(+4.32%) |
Nov 27, 2015 | 10.04 | 10.04 | 9.650 | 9.720 | 92,114 | -0.36(-3.57%) |
Nov 25, 2015 | 9.660 | 10.08 | 10.08 | 10.08 | 227,300 | +0.44(+4.56%) |
Nov 24, 2015 | 9.620 | 9.730 | 9.510 | 9.640 | 174,046 | -0.01(-0.10%) |
Nov 23, 2015 | 9.520 | 9.780 | 9.500 | 9.650 | 149,995 | +0.08(+0.84%) |
Nov 20, 2015 | 9.500 | 9.725 | 9.450 | 9.570 | 129,722 | +0.07(+0.74%) |
Nov 19, 2015 | 9.570 | 9.610 | 9.300 | 9.500 | 124,605 | -0.09(-0.94%) |
Nov 18, 2015 | 9.400 | 9.780 | 9.280 | 9.590 | 188,799 | +0.28(+3.01%) |
Nov 17, 2015 | 9.440 | 9.660 | 9.240 | 9.310 | 203,836 | -0.13(-1.38%) |
Nov 16, 2015 | 9.290 | 9.450 | 9.050 | 9.440 | 173,025 | +0.17(+1.83%) |
Nov 13, 2015 | 9.170 | 9.510 | 9.010 | 9.270 | 215,887 | +0.01(+0.11%) |
Nov 12, 2015 | 9.770 | 9.850 | 9.250 | 9.260 | 300,668 | -0.60(-6.09%) |
Nov 11, 2015 | 10.27 | 10.27 | 9.810 | 9.860 | 141,383 | -0.36(-3.52%) |
Nov 10, 2015 | 10.44 | 10.55 | 10.07 | 10.22 | 201,944 | -0.26(-2.48%) |
Nov 09, 2015 | 10.85 | 11.04 | 10.48 | 10.48 | 186,582 | -0.43(-3.94%) |
Nov 06, 2015 | 10.77 | 10.94 | 10.67 | 10.91 | 210,924 | +0.15(+1.39%) |
Nov 05, 2015 | 10.62 | 10.84 | 10.43 | 10.76 | 195,804 | +0.11(+1.03%) |
Nov 04, 2015 | 11.01 | 11.02 | 10.46 | 10.65 | 186,388 | -0.35(-3.18%) |
Nov 03, 2015 | 10.45 | 11.17 | 10.37 | 11.00 | 435,546 | +0.50(+4.76%) |
Nov 02, 2015 | 9.740 | 10.75 | 9.705 | 10.50 | 447,302 | +0.79(+8.14%) |
Oct 30, 2015 | 9.940 | 10.01 | 9.500 | 9.710 | 308,368 | -0.24(-2.41%) |
Oct 29, 2015 | 10.25 | 10.46 | 9.905 | 9.950 | 423,465 | -0.37(-3.59%) |
Oct 28, 2015 | 10.24 | 10.32 | 9.610 | 10.32 | 567,153 | +0.07(+0.68%) |
Oct 27, 2015 | 11.11 | 11.43 | 9.910 | 10.25 | 1,067,622 | -1.93(-15.85%) |
Oct 26, 2015 | 12.88 | 13.04 | 11.59 | 12.18 | 473,587 | -0.76(-5.87%) |
Oct 23, 2015 | 12.95 | 13.02 | 12.56 | 12.94 | 218,563 | +0.14(+1.09%) |
Oct 22, 2015 | 12.87 | 13.00 | 12.58 | 12.80 | 322,423 | +0.07(+0.55%) |
Oct 21, 2015 | 13.75 | 13.88 | 12.66 | 12.73 | 236,189 | -1.04(-7.55%) |
Oct 20, 2015 | 13.15 | 13.87 | 13.02 | 13.77 | 153,945 | +0.62(+4.71%) |
Oct 19, 2015 | 12.74 | 13.22 | 12.66 | 13.15 | 207,421 | +0.33(+2.57%) |
Oct 16, 2015 | 12.80 | 12.94 | 12.35 | 12.82 | 196,533 | +0.08(+0.63%) |
Oct 15, 2015 | 12.64 | 12.76 | 12.11 | 12.74 | 276,899 | +0.10(+0.79%) |
Oct 14, 2015 | 13.52 | 13.52 | 12.54 | 12.64 | 514,974 | -0.86(-6.37%) |
Oct 13, 2015 | 13.50 | 13.89 | 13.43 | 13.50 | 113,594 | -0.03(-0.22%) |
Oct 12, 2015 | 13.85 | 13.91 | 13.47 | 13.53 | 97,989 | -0.29(-2.10%) |
Oct 09, 2015 | 14.11 | 14.31 | 13.56 | 13.82 | 209,844 | -0.29(-2.06%) |
Oct 08, 2015 | 13.86 | 14.45 | 13.79 | 14.11 | 198,096 | +0.25(+1.80%) |
Oct 07, 2015 | 13.58 | 13.96 | 13.55 | 13.86 | 121,514 | +0.38(+2.82%) |
Oct 06, 2015 | 13.63 | 13.95 | 13.46 | 13.48 | 129,377 | -0.14(-1.03%) |
Oct 05, 2015 | 13.17 | 13.67 | 13.17 | 13.62 | 120,113 | +0.57(+4.37%) |
Oct 02, 2015 | 12.55 | 13.06 | 12.35 | 13.05 | 152,159 | +0.45(+3.57%) |