Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.840 | 9.920 | 9.920 | 9.920 | 4,075 | -0.04(-0.40%) |
Dec 30, 2015 | 9.952 | 10.04 | 9.952 | 9.960 | 8,723 | +0.12(+1.22%) |
Dec 29, 2015 | 9.720 | 10.00 | 9.720 | 9.840 | 4,465 | +0.00(+0.00%) |
Dec 28, 2015 | 9.720 | 10.00 | 9.680 | 9.840 | 3,487 | -0.08(-0.81%) |
Dec 24, 2015 | 9.720 | 9.920 | 9.920 | 9.920 | 900 | +0.16(+1.64%) |
Dec 23, 2015 | 9.680 | 10.00 | 9.520 | 9.760 | 4,310 | -0.16(-1.66%) |
Dec 22, 2015 | 9.400 | 9.924 | 9.280 | 9.924 | 17,891 | +0.28(+2.95%) |
Dec 21, 2015 | 10.04 | 10.04 | 7.760 | 9.640 | 56,781 | -0.56(-5.49%) |
Dec 18, 2015 | 10.04 | 10.40 | 10.04 | 10.20 | 7,565 | +0.00(+0.00%) |
Dec 17, 2015 | 10.64 | 10.64 | 10.16 | 10.20 | 17,461 | -0.20(-1.92%) |
Dec 16, 2015 | 10.92 | 11.16 | 9.800 | 10.40 | 100,549 | -0.44(-4.06%) |
Dec 15, 2015 | 10.64 | 11.68 | 9.600 | 10.84 | 441,429 | +1.76(+19.38%) |
Dec 14, 2015 | 8.800 | 9.640 | 8.800 | 9.080 | 7,187 | +0.16(+1.79%) |
Dec 11, 2015 | 9.880 | 10.00 | 8.360 | 8.920 | 51,466 | +0.32(+3.72%) |
Dec 10, 2015 | 8.840 | 9.080 | 8.480 | 8.600 | 9,060 | -0.28(-3.15%) |
Dec 09, 2015 | 9.040 | 9.200 | 8.880 | 8.880 | 4,890 | +0.00(+0.00%) |
Dec 08, 2015 | 8.920 | 9.120 | 8.880 | 8.880 | 5,583 | -0.12(-1.33%) |
Dec 07, 2015 | 9.520 | 9.550 | 9.000 | 9.000 | 1,965 | -0.60(-6.25%) |
Dec 04, 2015 | 9.600 | 9.680 | 9.600 | 9.600 | 1,647 | +0.04(+0.42%) |
Dec 03, 2015 | 9.650 | 9.840 | 9.560 | 9.560 | 3,763 | -0.28(-2.85%) |
Dec 02, 2015 | 9.556 | 9.840 | 9.520 | 9.840 | 2,867 | +0.16(+1.65%) |
Dec 01, 2015 | 9.600 | 9.880 | 9.600 | 9.680 | 4,955 | +0.00(+0.00%) |
Nov 30, 2015 | 9.800 | 9.920 | 9.600 | 9.680 | 1,568 | -0.04(-0.41%) |
Nov 27, 2015 | 9.800 | 9.800 | 9.600 | 9.720 | 890 | -0.12(-1.22%) |
Nov 25, 2015 | 10.00 | 9.840 | 9.840 | 9.840 | 1,525 | -0.28(-2.77%) |
Nov 24, 2015 | 10.00 | 10.16 | 9.760 | 10.12 | 4,205 | +0.00(+0.00%) |
Nov 23, 2015 | 9.720 | 10.20 | 9.600 | 10.12 | 2,940 | +0.32(+3.27%) |
Nov 20, 2015 | 9.840 | 10.16 | 9.640 | 9.800 | 7,067 | -0.04(-0.41%) |
Nov 19, 2015 | 10.00 | 10.16 | 9.840 | 9.840 | 1,864 | -0.24(-2.38%) |
Nov 18, 2015 | 9.720 | 10.16 | 9.720 | 10.08 | 6,010 | +0.24(+2.44%) |
Nov 17, 2015 | 9.800 | 10.16 | 9.800 | 9.840 | 3,105 | +0.32(+3.36%) |
Nov 16, 2015 | 9.920 | 9.920 | 9.520 | 9.520 | 3,428 | -0.52(-5.18%) |
Nov 13, 2015 | 9.800 | 10.08 | 9.800 | 10.04 | 3,007 | +0.18(+1.83%) |
Nov 12, 2015 | 9.920 | 10.13 | 9.860 | 9.860 | 7,689 | -0.22(-2.18%) |
Nov 11, 2015 | 9.973 | 10.40 | 9.973 | 10.08 | 10,541 | -0.14(-1.37%) |
Nov 10, 2015 | 9.868 | 10.24 | 9.800 | 10.22 | 8,318 | +0.22(+2.20%) |
Nov 09, 2015 | 8.960 | 10.07 | 8.880 | 10.00 | 11,348 | -0.28(-2.72%) |
Nov 06, 2015 | 10.28 | 10.32 | 10.00 | 10.28 | 18,920 | +0.12(+1.18%) |
Nov 05, 2015 | 9.300 | 10.32 | 9.300 | 10.16 | 58,096 | +1.12(+12.39%) |
Nov 04, 2015 | 8.800 | 9.200 | 8.800 | 9.040 | 7,500 | +0.24(+2.73%) |
Nov 03, 2015 | 8.720 | 8.840 | 8.560 | 8.800 | 4,664 | +0.12(+1.43%) |
Nov 02, 2015 | 8.720 | 8.744 | 8.480 | 8.676 | 5,183 | -0.08(-0.96%) |
Oct 30, 2015 | 9.080 | 9.080 | 8.720 | 8.760 | 15,326 | +0.04(+0.46%) |
Oct 29, 2015 | 8.720 | 9.000 | 8.240 | 8.720 | 15,818 | -0.12(-1.35%) |
Oct 28, 2015 | 8.920 | 8.960 | 8.600 | 8.840 | 9,779 | -0.04(-0.45%) |
Oct 27, 2015 | 8.880 | 9.080 | 8.800 | 8.880 | 9,134 | -0.12(-1.33%) |
Oct 26, 2015 | 9.160 | 9.280 | 8.840 | 9.000 | 5,773 | -0.20(-2.17%) |
Oct 23, 2015 | 9.120 | 9.200 | 8.928 | 9.200 | 5,146 | +0.08(+0.87%) |
Oct 22, 2015 | 8.960 | 9.120 | 8.960 | 9.120 | 2,974 | +0.08(+0.88%) |
Oct 21, 2015 | 9.280 | 9.280 | 9.000 | 9.040 | 2,378 | -0.08(-0.88%) |
Oct 20, 2015 | 9.000 | 9.240 | 9.000 | 9.120 | 3,706 | +0.00(+0.00%) |
Oct 19, 2015 | 9.160 | 9.240 | 9.120 | 9.120 | 9,365 | -0.04(-0.44%) |
Oct 16, 2015 | 9.000 | 9.320 | 9.000 | 9.160 | 7,447 | -0.20(-2.14%) |
Oct 15, 2015 | 8.989 | 9.379 | 8.989 | 9.360 | 10,184 | +0.20(+2.18%) |
Oct 14, 2015 | 9.200 | 9.320 | 8.960 | 9.160 | 12,101 | -0.12(-1.29%) |
Oct 13, 2015 | 9.481 | 9.481 | 9.200 | 9.280 | 9,720 | -0.16(-1.69%) |
Oct 12, 2015 | 9.600 | 9.800 | 9.440 | 9.440 | 5,894 | -0.32(-3.28%) |
Oct 09, 2015 | 9.760 | 9.800 | 9.600 | 9.760 | 1,299 | -0.04(-0.41%) |
Oct 08, 2015 | 9.640 | 9.800 | 9.480 | 9.800 | 6,231 | +0.28(+2.94%) |
Oct 07, 2015 | 9.680 | 9.714 | 9.520 | 9.520 | 3,989 | -0.04(-0.42%) |
Oct 06, 2015 | 9.680 | 9.920 | 9.560 | 9.560 | 19,294 | -0.08(-0.83%) |
Oct 05, 2015 | 9.440 | 9.840 | 9.440 | 9.640 | 22,880 | +0.20(+2.12%) |
Oct 02, 2015 | 9.640 | 9.720 | 9.440 | 9.440 | 21,945 | -0.16(-1.67%) |