Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.063 | 8.004 | 8.004 | 8.004 | 436,386 | -0.07(-0.92%) |
Dec 30, 2015 | 8.115 | 8.175 | 8.063 | 8.078 | 798,656 | -0.08(-1.00%) |
Dec 29, 2015 | 8.123 | 8.182 | 8.123 | 8.160 | 1,101,357 | -0.22(-2.57%) |
Dec 28, 2015 | 8.405 | 8.405 | 8.338 | 8.375 | 783,335 | -0.03(-0.35%) |
Dec 24, 2015 | 8.457 | 8.405 | 8.405 | 8.405 | 326,212 | -0.02(-0.26%) |
Dec 23, 2015 | 8.412 | 8.486 | 8.401 | 8.427 | 2,410,473 | +0.24(+2.90%) |
Dec 22, 2015 | 8.293 | 8.293 | 8.152 | 8.189 | 2,721,185 | -0.04(-0.54%) |
Dec 21, 2015 | 8.323 | 8.353 | 8.212 | 8.234 | 1,303,081 | +0.02(+0.27%) |
Dec 18, 2015 | 8.264 | 8.301 | 8.182 | 8.212 | 3,996,135 | -0.03(-0.36%) |
Dec 17, 2015 | 8.368 | 8.375 | 8.241 | 8.241 | 1,519,361 | -0.10(-1.25%) |
Dec 16, 2015 | 8.316 | 8.397 | 8.226 | 8.345 | 2,416,875 | +0.40(+5.05%) |
Dec 15, 2015 | 7.870 | 8.004 | 7.870 | 7.944 | 1,736,702 | -0.02(-0.28%) |
Dec 14, 2015 | 7.967 | 7.989 | 7.803 | 7.967 | 3,340,851 | -0.04(-0.46%) |
Dec 11, 2015 | 8.085 | 8.100 | 7.989 | 8.004 | 944,374 | -0.19(-2.36%) |
Dec 10, 2015 | 8.330 | 8.368 | 8.189 | 8.197 | 2,288,998 | -0.10(-1.25%) |
Dec 09, 2015 | 8.360 | 8.457 | 8.264 | 8.301 | 1,064,142 | -0.18(-2.10%) |
Dec 08, 2015 | 8.449 | 8.546 | 8.434 | 8.479 | 746,111 | -0.15(-1.72%) |
Dec 07, 2015 | 8.754 | 8.754 | 8.594 | 8.627 | 1,113,181 | -0.17(-1.94%) |
Dec 04, 2015 | 8.731 | 8.820 | 8.716 | 8.798 | 654,934 | -0.11(-1.25%) |
Dec 03, 2015 | 8.991 | 8.999 | 8.858 | 8.910 | 637,535 | -0.13(-1.40%) |
Dec 02, 2015 | 9.147 | 9.169 | 9.013 | 9.036 | 474,920 | -0.16(-1.70%) |
Dec 01, 2015 | 9.207 | 9.221 | 9.147 | 9.192 | 626,167 | +0.04(+0.41%) |
Nov 30, 2015 | 9.207 | 9.221 | 9.117 | 9.155 | 978,445 | -0.07(-0.72%) |
Nov 27, 2015 | 9.266 | 9.281 | 9.214 | 9.221 | 323,511 | -0.07(-0.80%) |
Nov 25, 2015 | 9.273 | 9.296 | 9.296 | 9.296 | 905,367 | +0.26(+2.88%) |
Nov 24, 2015 | 9.013 | 9.073 | 8.969 | 9.036 | 718,169 | -0.04(-0.49%) |
Nov 23, 2015 | 9.155 | 9.184 | 9.080 | 9.080 | 1,863,480 | -0.13(-1.45%) |
Nov 20, 2015 | 9.333 | 9.340 | 9.199 | 9.214 | 1,392,291 | +0.04(+0.40%) |
Nov 19, 2015 | 9.221 | 9.266 | 9.162 | 9.177 | 3,183,560 | +0.02(+0.24%) |
Nov 18, 2015 | 8.976 | 9.162 | 8.954 | 9.155 | 6,397,236 | +0.40(+4.58%) |
Nov 17, 2015 | 8.820 | 8.887 | 8.709 | 8.754 | 4,812,381 | +0.07(+0.77%) |
Nov 16, 2015 | 8.605 | 8.694 | 8.568 | 8.687 | 1,288,505 | -0.01(-0.09%) |
Nov 13, 2015 | 8.702 | 8.806 | 8.657 | 8.694 | 2,390,160 | +0.02(+0.26%) |
Nov 12, 2015 | 8.791 | 8.865 | 8.657 | 8.672 | 3,641,381 | -0.53(-5.73%) |
Nov 11, 2015 | 9.303 | 9.303 | 9.140 | 9.199 | 525,720 | +0.01(+0.08%) |
Nov 10, 2015 | 9.273 | 9.281 | 9.162 | 9.192 | 1,044,701 | -0.03(-0.32%) |
Nov 09, 2015 | 9.296 | 9.296 | 9.132 | 9.221 | 2,712,757 | +0.03(+0.32%) |
Nov 06, 2015 | 9.310 | 9.333 | 9.184 | 9.192 | 2,581,348 | -0.36(-3.81%) |
Nov 05, 2015 | 9.563 | 9.671 | 9.529 | 9.555 | 2,002,197 | -0.39(-3.88%) |
Nov 04, 2015 | 9.919 | 9.975 | 9.852 | 9.942 | 2,179,760 | -0.01(-0.07%) |
Nov 03, 2015 | 9.823 | 9.964 | 9.800 | 9.949 | 2,314,955 | +0.04(+0.37%) |
Nov 02, 2015 | 9.867 | 9.942 | 9.830 | 9.912 | 2,231,238 | +0.02(+0.23%) |
Oct 30, 2015 | 9.890 | 9.942 | 9.815 | 9.890 | 1,975,679 | -0.07(-0.75%) |
Oct 29, 2015 | 9.949 | 10.00 | 9.882 | 9.964 | 1,094,131 | -0.09(-0.89%) |
Oct 28, 2015 | 9.800 | 10.13 | 9.786 | 10.05 | 991,023 | +0.16(+1.65%) |
Oct 27, 2015 | 10.13 | 10.15 | 9.838 | 9.890 | 924,467 | -0.40(-3.90%) |
Oct 26, 2015 | 10.25 | 10.40 | 10.22 | 10.29 | 2,674,110 | +0.13(+1.24%) |
Oct 23, 2015 | 10.28 | 10.31 | 10.09 | 10.16 | 3,451,060 | -0.63(-5.85%) |
Oct 22, 2015 | 10.62 | 10.89 | 10.51 | 10.80 | 6,493,457 | -0.58(-5.09%) |
Oct 21, 2015 | 11.54 | 11.58 | 11.35 | 11.37 | 5,318,338 | -2.28(-16.69%) |
Oct 20, 2015 | 13.68 | 13.71 | 13.62 | 13.65 | 477,716 | -0.05(-0.38%) |
Oct 19, 2015 | 13.65 | 13.72 | 13.62 | 13.71 | 333,092 | +0.02(+0.16%) |
Oct 16, 2015 | 13.62 | 13.70 | 13.57 | 13.68 | 742,906 | -0.11(-0.81%) |
Oct 15, 2015 | 13.63 | 13.79 | 13.61 | 13.79 | 581,285 | +0.27(+1.98%) |
Oct 14, 2015 | 13.54 | 13.59 | 13.47 | 13.53 | 323,534 | +0.07(+0.50%) |
Oct 13, 2015 | 13.45 | 13.55 | 13.45 | 13.46 | 635,800 | -0.31(-2.26%) |
Oct 12, 2015 | 13.84 | 13.85 | 13.74 | 13.77 | 424,403 | -0.13(-0.91%) |
Oct 09, 2015 | 13.91 | 13.94 | 13.85 | 13.90 | 531,113 | -0.03(-0.21%) |
Oct 08, 2015 | 13.70 | 13.94 | 13.65 | 13.93 | 871,415 | +0.26(+1.90%) |
Oct 07, 2015 | 13.56 | 13.70 | 13.55 | 13.67 | 516,498 | +0.10(+0.71%) |
Oct 06, 2015 | 13.41 | 13.62 | 13.41 | 13.57 | 607,048 | +0.13(+0.94%) |
Oct 05, 2015 | 13.39 | 13.45 | 13.37 | 13.45 | 517,382 | +0.10(+0.72%) |
Oct 02, 2015 | 13.05 | 13.35 | 13.00 | 13.35 | 1,153,617 | +0.33(+2.51%) |