Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.602 | 9.587 | 9.587 | 9.587 | 2,459 | +0.01(+0.08%) |
Dec 30, 2015 | 9.519 | 9.594 | 9.479 | 9.579 | 4,821 | +0.05(+0.49%) |
Dec 29, 2015 | 9.602 | 9.602 | 9.471 | 9.533 | 4,443 | +0.05(+0.57%) |
Dec 28, 2015 | 9.463 | 9.564 | 9.463 | 9.479 | 4,432 | -0.02(-0.24%) |
Dec 24, 2015 | 9.502 | 9.502 | 9.502 | 9.502 | 906 | -0.09(-0.97%) |
Dec 23, 2015 | 9.618 | 9.633 | 9.425 | 9.594 | 6,344 | +0.21(+2.22%) |
Dec 22, 2015 | 9.595 | 9.595 | 9.324 | 9.386 | 2,377 | +0.08(+0.91%) |
Dec 21, 2015 | 9.378 | 9.656 | 9.301 | 9.301 | 3,038 | -0.12(-1.31%) |
Dec 18, 2015 | 9.811 | 9.811 | 9.278 | 9.425 | 9,467 | -0.02(-0.25%) |
Dec 17, 2015 | 9.911 | 9.911 | 9.448 | 9.448 | 1,763 | +0.09(+0.99%) |
Dec 16, 2015 | 9.100 | 9.602 | 8.961 | 9.355 | 13,832 | +0.20(+2.19%) |
Dec 15, 2015 | 9.139 | 9.154 | 9.000 | 9.154 | 6,893 | -0.07(-0.71%) |
Dec 14, 2015 | 9.316 | 9.316 | 9.193 | 9.220 | 4,106 | -0.03(-0.29%) |
Dec 11, 2015 | 9.347 | 9.347 | 9.116 | 9.247 | 5,210 | -0.10(-1.07%) |
Dec 10, 2015 | 9.355 | 9.564 | 9.347 | 9.347 | 2,894 | +0.04(+0.41%) |
Dec 09, 2015 | 9.208 | 9.649 | 9.208 | 9.309 | 4,124 | -0.15(-1.55%) |
Dec 08, 2015 | 9.826 | 9.826 | 9.340 | 9.455 | 15,980 | -0.48(-4.78%) |
Dec 07, 2015 | 9.931 | 10.03 | 9.931 | 9.931 | 2,019 | +0.07(+0.67%) |
Dec 04, 2015 | 10.03 | 10.03 | 9.849 | 9.865 | 1,842 | +0.04(+0.39%) |
Dec 03, 2015 | 9.749 | 9.944 | 9.737 | 9.826 | 3,659 | +0.05(+0.48%) |
Dec 02, 2015 | 9.989 | 9.989 | 9.749 | 9.779 | 2,144 | -0.07(-0.71%) |
Dec 01, 2015 | 9.734 | 10.08 | 9.734 | 9.849 | 8,996 | +0.17(+1.76%) |
Nov 30, 2015 | 9.981 | 9.981 | 9.680 | 9.680 | 4,081 | -0.17(-1.75%) |
Nov 25, 2015 | 9.425 | 9.852 | 9.852 | 9.852 | 1 | +0.48(+5.14%) |
Nov 24, 2015 | 9.231 | 9.417 | 9.231 | 9.371 | 2,991 | +0.16(+1.69%) |
Nov 23, 2015 | 9.248 | 9.440 | 9.215 | 9.215 | 3,031 | -0.20(-2.10%) |
Nov 20, 2015 | 9.270 | 9.413 | 9.270 | 9.413 | 876 | +0.10(+1.12%) |
Nov 19, 2015 | 9.116 | 9.440 | 9.116 | 9.309 | 5,487 | +0.33(+3.70%) |
Nov 18, 2015 | 9.280 | 9.463 | 8.830 | 8.977 | 8,315 | -0.01(-0.09%) |
Nov 17, 2015 | 9.371 | 9.599 | 8.984 | 8.984 | 4,789 | -0.60(-6.29%) |
Nov 16, 2015 | 9.927 | 9.927 | 9.587 | 9.587 | 9,583 | -0.27(-2.74%) |
Nov 13, 2015 | 9.950 | 9.982 | 9.857 | 9.857 | 4,837 | -0.14(-1.39%) |
Nov 12, 2015 | 9.996 | 9.996 | 9.996 | 9.996 | 368 | +0.08(+0.78%) |
Nov 11, 2015 | 10.00 | 10.00 | 9.705 | 9.919 | 909 | +0.24(+2.45%) |
Nov 10, 2015 | 10.32 | 10.32 | 9.682 | 9.682 | 6,907 | -0.64(-6.23%) |
Nov 09, 2015 | 10.19 | 10.32 | 9.950 | 10.32 | 5,326 | +0.30(+2.98%) |
Nov 06, 2015 | 10.10 | 10.32 | 9.705 | 10.03 | 5,345 | +0.01(+0.05%) |
Nov 05, 2015 | 9.743 | 10.02 | 9.567 | 10.02 | 1,918 | +0.07(+0.72%) |
Nov 04, 2015 | 10.25 | 10.56 | 9.733 | 9.950 | 34,484 | -0.30(-2.91%) |
Nov 03, 2015 | 9.376 | 10.61 | 9.376 | 10.25 | 15,190 | +0.99(+10.66%) |
Nov 02, 2015 | 9.184 | 9.643 | 8.840 | 9.261 | 13,434 | -0.02(-0.25%) |
Oct 30, 2015 | 8.572 | 9.284 | 8.572 | 9.284 | 1,392 | +0.94(+11.28%) |
Oct 27, 2015 | 8.503 | 8.342 | 8.342 | 8.342 | 24 | -0.17(-1.98%) |
Oct 26, 2015 | 8.494 | 8.511 | 8.494 | 8.511 | 1,192 | +0.23(+2.73%) |
Oct 23, 2015 | 8.419 | 8.419 | 8.285 | 8.285 | 1,230 | -0.11(-1.32%) |
Oct 22, 2015 | 8.419 | 8.281 | 8.309 | 8.396 | 4,870 | +0.11(+1.39%) |
Oct 21, 2015 | 8.243 | 8.289 | 8.243 | 8.281 | 932 | +0.15(+1.87%) |
Oct 20, 2015 | 8.572 | 8.572 | 8.128 | 8.129 | 4,318 | -0.44(-5.17%) |
Oct 19, 2015 | 8.557 | 8.572 | 8.419 | 8.572 | 14,621 | +0.15(+1.82%) |
Oct 16, 2015 | 8.541 | 8.572 | 8.129 | 8.419 | 8,525 | -0.11(-1.35%) |
Oct 15, 2015 | 8.266 | 8.534 | 8.046 | 8.534 | 11,316 | +0.57(+7.21%) |
Oct 14, 2015 | 7.868 | 7.990 | 7.830 | 7.960 | 10,781 | +0.14(+1.76%) |
Oct 13, 2015 | 8.266 | 8.266 | 7.807 | 7.822 | 4,476 | -0.05(-0.58%) |
Oct 12, 2015 | 8.044 | 8.051 | 7.868 | 7.868 | 3,695 | -0.16(-2.00%) |
Oct 09, 2015 | 7.937 | 8.029 | 7.937 | 8.029 | 3,640 | -0.05(-0.57%) |
Oct 08, 2015 | 8.082 | 8.082 | 8.067 | 8.074 | 3,765 | -0.02(-0.28%) |
Oct 07, 2015 | 8.082 | 8.327 | 8.044 | 8.097 | 2,125 | -0.08(-1.03%) |
Oct 06, 2015 | 8.243 | 8.243 | 8.182 | 8.182 | 1,152 | +0.09(+1.14%) |
Oct 05, 2015 | 8.090 | 8.197 | 8.090 | 8.090 | 3,533 | +0.00(+0.00%) |
Oct 02, 2015 | 8.151 | 8.151 | 8.090 | 8.090 | 522 | -0.02(-0.19%) |