Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.064 | 8.005 | 8.005 | 8.005 | 436,318 | -0.07(-0.92%) |
Dec 30, 2015 | 8.116 | 8.176 | 8.064 | 8.079 | 798,532 | -0.08(-1.00%) |
Dec 29, 2015 | 8.124 | 8.183 | 8.124 | 8.161 | 1,101,186 | -0.22(-2.57%) |
Dec 28, 2015 | 8.406 | 8.406 | 8.339 | 8.376 | 783,213 | -0.03(-0.35%) |
Dec 24, 2015 | 8.458 | 8.406 | 8.406 | 8.406 | 326,161 | -0.02(-0.26%) |
Dec 23, 2015 | 8.413 | 8.488 | 8.402 | 8.428 | 2,410,100 | +0.24(+2.90%) |
Dec 22, 2015 | 8.295 | 8.295 | 8.153 | 8.191 | 2,720,763 | -0.04(-0.54%) |
Dec 21, 2015 | 8.324 | 8.354 | 8.213 | 8.235 | 1,302,879 | +0.02(+0.27%) |
Dec 18, 2015 | 8.265 | 8.302 | 8.183 | 8.213 | 3,995,516 | -0.03(-0.36%) |
Dec 17, 2015 | 8.369 | 8.376 | 8.243 | 8.243 | 1,519,126 | -0.10(-1.25%) |
Dec 16, 2015 | 8.317 | 8.399 | 8.228 | 8.347 | 2,416,501 | +0.40(+5.05%) |
Dec 15, 2015 | 7.871 | 8.005 | 7.871 | 7.946 | 1,736,433 | -0.02(-0.28%) |
Dec 14, 2015 | 7.968 | 7.990 | 7.804 | 7.968 | 3,340,333 | -0.04(-0.46%) |
Dec 11, 2015 | 8.087 | 8.102 | 7.990 | 8.005 | 944,227 | -0.19(-2.36%) |
Dec 10, 2015 | 8.332 | 8.369 | 8.191 | 8.198 | 2,288,643 | -0.10(-1.25%) |
Dec 09, 2015 | 8.361 | 8.458 | 8.265 | 8.302 | 1,063,977 | -0.18(-2.10%) |
Dec 08, 2015 | 8.451 | 8.547 | 8.436 | 8.480 | 745,996 | -0.15(-1.72%) |
Dec 07, 2015 | 8.755 | 8.755 | 8.595 | 8.629 | 1,113,009 | -0.17(-1.94%) |
Dec 04, 2015 | 8.733 | 8.822 | 8.718 | 8.800 | 654,832 | -0.11(-1.25%) |
Dec 03, 2015 | 8.993 | 9.000 | 8.859 | 8.911 | 637,436 | -0.13(-1.40%) |
Dec 02, 2015 | 9.149 | 9.171 | 9.015 | 9.037 | 474,846 | -0.16(-1.70%) |
Dec 01, 2015 | 9.208 | 9.223 | 9.149 | 9.193 | 626,070 | +0.04(+0.41%) |
Nov 30, 2015 | 9.208 | 9.223 | 9.119 | 9.156 | 978,294 | -0.07(-0.72%) |
Nov 27, 2015 | 9.267 | 9.282 | 9.215 | 9.223 | 323,461 | -0.07(-0.80%) |
Nov 25, 2015 | 9.275 | 9.297 | 9.297 | 9.297 | 905,227 | +0.26(+2.88%) |
Nov 24, 2015 | 9.015 | 9.074 | 8.970 | 9.037 | 718,058 | -0.04(-0.49%) |
Nov 23, 2015 | 9.156 | 9.186 | 9.082 | 9.082 | 1,863,192 | -0.13(-1.45%) |
Nov 20, 2015 | 9.334 | 9.342 | 9.201 | 9.215 | 1,392,075 | +0.04(+0.40%) |
Nov 19, 2015 | 9.223 | 9.267 | 9.163 | 9.178 | 3,183,067 | +0.02(+0.24%) |
Nov 18, 2015 | 8.978 | 9.163 | 8.955 | 9.156 | 6,396,244 | +0.40(+4.58%) |
Nov 17, 2015 | 8.822 | 8.889 | 8.710 | 8.755 | 4,811,635 | +0.07(+0.77%) |
Nov 16, 2015 | 8.606 | 8.696 | 8.569 | 8.688 | 1,288,305 | -0.01(-0.09%) |
Nov 13, 2015 | 8.703 | 8.807 | 8.658 | 8.696 | 2,389,789 | +0.02(+0.26%) |
Nov 12, 2015 | 8.792 | 8.866 | 8.658 | 8.673 | 3,640,817 | -0.53(-5.73%) |
Nov 11, 2015 | 9.304 | 9.304 | 9.141 | 9.201 | 525,639 | +0.01(+0.08%) |
Nov 10, 2015 | 9.275 | 9.282 | 9.163 | 9.193 | 1,044,539 | -0.03(-0.32%) |
Nov 09, 2015 | 9.297 | 9.297 | 9.134 | 9.223 | 2,712,337 | +0.03(+0.32%) |
Nov 06, 2015 | 9.312 | 9.334 | 9.186 | 9.193 | 2,580,948 | -0.36(-3.81%) |
Nov 05, 2015 | 9.564 | 9.672 | 9.531 | 9.557 | 2,001,887 | -0.39(-3.88%) |
Nov 04, 2015 | 9.921 | 9.977 | 9.854 | 9.943 | 2,179,422 | -0.01(-0.07%) |
Nov 03, 2015 | 9.824 | 9.965 | 9.802 | 9.951 | 2,314,596 | +0.04(+0.37%) |
Nov 02, 2015 | 9.869 | 9.943 | 9.832 | 9.913 | 2,230,893 | +0.02(+0.23%) |
Oct 30, 2015 | 9.891 | 9.943 | 9.817 | 9.891 | 1,975,373 | -0.07(-0.75%) |
Oct 29, 2015 | 9.951 | 10.00 | 9.884 | 9.965 | 1,093,961 | -0.09(-0.89%) |
Oct 28, 2015 | 9.802 | 10.13 | 9.787 | 10.05 | 990,869 | +0.16(+1.65%) |
Oct 27, 2015 | 10.14 | 10.15 | 9.839 | 9.891 | 924,324 | -0.40(-3.90%) |
Oct 26, 2015 | 10.25 | 10.40 | 10.22 | 10.29 | 2,673,696 | +0.13(+1.24%) |
Oct 23, 2015 | 10.28 | 10.31 | 10.09 | 10.17 | 3,450,525 | -0.63(-5.85%) |
Oct 22, 2015 | 10.62 | 10.89 | 10.51 | 10.80 | 6,492,450 | -0.58(-5.09%) |
Oct 21, 2015 | 11.54 | 11.58 | 11.35 | 11.38 | 5,317,513 | -2.28(-16.69%) |
Oct 20, 2015 | 13.68 | 13.71 | 13.62 | 13.66 | 477,642 | -0.05(-0.38%) |
Oct 19, 2015 | 13.65 | 13.72 | 13.63 | 13.71 | 333,040 | +0.02(+0.16%) |
Oct 16, 2015 | 13.62 | 13.70 | 13.57 | 13.69 | 742,791 | -0.11(-0.81%) |
Oct 15, 2015 | 13.63 | 13.80 | 13.61 | 13.80 | 581,195 | +0.27(+1.98%) |
Oct 14, 2015 | 13.54 | 13.59 | 13.47 | 13.53 | 323,484 | +0.07(+0.50%) |
Oct 13, 2015 | 13.46 | 13.55 | 13.46 | 13.46 | 635,701 | -0.31(-2.26%) |
Oct 12, 2015 | 13.84 | 13.85 | 13.74 | 13.77 | 424,337 | -0.13(-0.91%) |
Oct 09, 2015 | 13.92 | 13.94 | 13.85 | 13.90 | 531,031 | -0.03(-0.21%) |
Oct 08, 2015 | 13.70 | 13.95 | 13.66 | 13.93 | 871,280 | +0.26(+1.90%) |
Oct 07, 2015 | 13.57 | 13.70 | 13.55 | 13.67 | 516,418 | +0.10(+0.71%) |
Oct 06, 2015 | 13.41 | 13.62 | 13.41 | 13.57 | 606,954 | +0.13(+0.94%) |
Oct 05, 2015 | 13.39 | 13.46 | 13.37 | 13.45 | 517,301 | +0.10(+0.72%) |
Oct 02, 2015 | 13.05 | 13.35 | 13.00 | 13.35 | 1,153,438 | +0.33(+2.51%) |