Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.470 | 9.470 | 9.470 | 0 | +0.17(+1.83%) | |
Dec 30, 2015 | 9.290 | 9.340 | 9.270 | 9.300 | 5,821 | -0.31(-3.23%) |
Dec 29, 2015 | 9.590 | 9.640 | 9.570 | 9.610 | 13,814 | +0.35(+3.78%) |
Dec 28, 2015 | 9.320 | 9.320 | 9.260 | 9.260 | 4,628 | -0.17(-1.80%) |
Dec 24, 2015 | 9.430 | 9.430 | 9.430 | 0 | +0.12(+1.29%) | |
Dec 23, 2015 | 9.230 | 9.310 | 9.180 | 9.310 | 33,466 | +0.16(+1.75%) |
Dec 22, 2015 | 9.230 | 9.230 | 9.030 | 9.150 | 59,668 | -0.08(-0.87%) |
Dec 21, 2015 | 9.130 | 9.230 | 9.130 | 9.230 | 52,558 | +0.17(+1.88%) |
Dec 18, 2015 | 8.864 | 9.087 | 8.850 | 9.060 | 95,763 | +0.20(+2.26%) |
Dec 17, 2015 | 9.060 | 9.060 | 8.850 | 8.860 | 11,519 | -0.25(-2.70%) |
Dec 16, 2015 | 9.150 | 9.250 | 8.960 | 9.105 | 39,266 | +0.20(+2.19%) |
Dec 15, 2015 | 8.980 | 9.020 | 8.900 | 8.910 | 31,955 | -0.08(-0.89%) |
Dec 14, 2015 | 9.130 | 9.150 | 8.990 | 8.990 | 11,230 | +0.14(+1.58%) |
Dec 11, 2015 | 8.940 | 8.940 | 8.700 | 8.850 | 21,259 | +0.07(+0.79%) |
Dec 10, 2015 | 8.832 | 8.880 | 8.700 | 8.781 | 11,511 | +0.00(+0.01%) |
Dec 09, 2015 | 8.880 | 8.880 | 8.700 | 8.780 | 8,313 | +0.18(+2.09%) |
Dec 08, 2015 | 8.485 | 8.620 | 8.410 | 8.600 | 11,816 | +0.02(+0.23%) |
Dec 07, 2015 | 8.590 | 8.650 | 8.560 | 8.580 | 93,995 | -0.22(-2.50%) |
Dec 04, 2015 | 8.480 | 8.810 | 8.480 | 8.800 | 20,195 | +0.42(+5.01%) |
Dec 03, 2015 | 8.320 | 8.410 | 8.320 | 8.380 | 40,199 | +0.16(+1.95%) |
Dec 02, 2015 | 8.310 | 8.330 | 8.120 | 8.220 | 10,865 | +0.00(+0.00%) |
Dec 01, 2015 | 8.140 | 8.300 | 8.140 | 8.220 | 14,227 | +0.21(+2.62%) |
Nov 30, 2015 | 7.970 | 8.030 | 7.970 | 8.010 | 19,689 | -0.07(-0.87%) |
Nov 27, 2015 | 8.060 | 8.180 | 7.980 | 8.080 | 3,854 | -0.12(-1.52%) |
Nov 25, 2015 | 8.205 | 8.205 | 8.205 | 0 | -0.06(-0.79%) | |
Nov 24, 2015 | 8.100 | 8.290 | 8.080 | 8.270 | 21,484 | +0.05(+0.61%) |
Nov 23, 2015 | 8.250 | 8.220 | 4,027 | -0.12(-1.44%) | ||
Nov 20, 2015 | 8.500 | 8.600 | 8.330 | 8.340 | 22,983 | -0.12(-1.42%) |
Nov 19, 2015 | 8.350 | 8.570 | 8.350 | 8.460 | 26,821 | +0.42(+5.22%) |
Nov 18, 2015 | 7.885 | 8.060 | 7.880 | 8.040 | 78,302 | -0.03(-0.31%) |
Nov 17, 2015 | 8.180 | 8.220 | 8.020 | 8.065 | 27,733 | -0.05(-0.68%) |
Nov 16, 2015 | 8.070 | 8.124 | 8.070 | 8.120 | 22,173 | +0.12(+1.56%) |
Nov 13, 2015 | 8.040 | 8.080 | 7.940 | 7.995 | 9,753 | -0.19(-2.38%) |
Nov 12, 2015 | 8.150 | 8.280 | 8.130 | 8.190 | 25,123 | +0.13(+1.61%) |
Nov 11, 2015 | 8.170 | 8.170 | 8.040 | 8.060 | 6,907 | +0.04(+0.50%) |
Nov 10, 2015 | 7.860 | 8.030 | 7.860 | 8.020 | 23,712 | -0.04(-0.50%) |
Nov 09, 2015 | 8.070 | 8.070 | 7.916 | 8.060 | 26,101 | -0.22(-2.72%) |
Nov 06, 2015 | 8.300 | 8.400 | 8.170 | 8.285 | 12,128 | -0.08(-1.02%) |
Nov 05, 2015 | 8.430 | 8.470 | 8.370 | 8.370 | 7,704 | -0.23(-2.67%) |
Nov 04, 2015 | 8.750 | 8.810 | 8.590 | 8.600 | 60,430 | -0.03(-0.35%) |
Nov 03, 2015 | 8.550 | 8.640 | 8.470 | 8.630 | 58,888 | +0.01(+0.12%) |
Nov 02, 2015 | 8.605 | 8.620 | 8.480 | 8.620 | 42,415 | -0.16(-1.82%) |
Oct 30, 2015 | 8.780 | 8.850 | 8.700 | 8.780 | 52,295 | -0.10(-1.13%) |
Oct 29, 2015 | 8.940 | 9.000 | 8.850 | 8.880 | 104,614 | -0.87(-8.92%) |
Oct 28, 2015 | 10.05 | 10.10 | 9.620 | 9.750 | 17,128 | -0.12(-1.27%) |
Oct 27, 2015 | 9.830 | 10.00 | 9.800 | 9.875 | 5,092 | -0.10(-0.95%) |
Oct 26, 2015 | 10.05 | 10.05 | 9.920 | 9.970 | 22,927 | -0.10(-0.99%) |
Oct 23, 2015 | 9.910 | 10.08 | 9.880 | 10.07 | 32,491 | +0.00(+0.00%) |
Oct 22, 2015 | 10.07 | 10.08 | 9.890 | 10.07 | 52,852 | -0.09(-0.89%) |
Oct 21, 2015 | 10.38 | 10.42 | 10.11 | 10.16 | 48,448 | -0.32(-3.05%) |
Oct 20, 2015 | 10.24 | 10.52 | 10.24 | 10.48 | 82,780 | -0.21(-1.92%) |
Oct 19, 2015 | 10.85 | 10.85 | 10.65 | 10.69 | 13,905 | -0.45(-4.00%) |
Oct 16, 2015 | 11.20 | 11.20 | 11.11 | 11.13 | 19,934 | -0.12(-1.07%) |
Oct 15, 2015 | 11.02 | 11.25 | 11.02 | 11.25 | 18,626 | +0.33(+3.02%) |
Oct 14, 2015 | 10.67 | 10.98 | 10.62 | 10.92 | 49,664 | +0.36(+3.41%) |
Oct 13, 2015 | 10.54 | 10.68 | 10.54 | 10.56 | 33,723 | -0.23(-2.13%) |
Oct 12, 2015 | 10.75 | 10.96 | 10.75 | 10.79 | 34,521 | -0.03(-0.28%) |
Oct 09, 2015 | 10.61 | 10.83 | 10.50 | 10.82 | 57,192 | +0.70(+6.92%) |
Oct 08, 2015 | 10.05 | 10.33 | 10.05 | 10.12 | 7,421 | -0.32(-3.07%) |
Oct 07, 2015 | 10.47 | 10.48 | 10.35 | 10.44 | 45,509 | +0.18(+1.75%) |
Oct 06, 2015 | 9.840 | 10.33 | 9.840 | 10.26 | 68,646 | +0.26(+2.60%) |
Oct 05, 2015 | 9.630 | 10.00 | 9.630 | 10.00 | 50,925 | +0.71(+7.64%) |
Oct 02, 2015 | 9.000 | 9.290 | 9.000 | 9.290 | 88,288 | +0.44(+4.97%) |