Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.08 | 10.03 | 10.03 | 10.03 | 444,600 | -0.08(-0.79%) |
Dec 30, 2015 | 10.29 | 10.43 | 10.01 | 10.11 | 560,049 | -0.22(-2.13%) |
Dec 29, 2015 | 10.37 | 10.49 | 10.17 | 10.33 | 352,494 | +0.04(+0.39%) |
Dec 28, 2015 | 10.27 | 10.47 | 10.00 | 10.29 | 279,800 | -0.01(-0.10%) |
Dec 24, 2015 | 10.37 | 10.30 | 10.30 | 10.30 | 236,600 | -0.04(-0.39%) |
Dec 23, 2015 | 9.960 | 10.49 | 9.910 | 10.34 | 417,452 | +0.42(+4.23%) |
Dec 22, 2015 | 10.58 | 10.61 | 9.760 | 9.920 | 776,704 | -0.55(-5.25%) |
Dec 21, 2015 | 10.01 | 10.49 | 9.760 | 10.47 | 739,299 | +0.49(+4.91%) |
Dec 18, 2015 | 9.590 | 10.32 | 9.590 | 9.980 | 4,190,119 | +0.33(+3.42%) |
Dec 17, 2015 | 9.900 | 10.02 | 9.290 | 9.650 | 1,067,022 | -0.32(-3.21%) |
Dec 16, 2015 | 9.410 | 10.08 | 9.220 | 9.970 | 997,351 | +0.60(+6.40%) |
Dec 15, 2015 | 9.290 | 9.740 | 9.280 | 9.370 | 884,173 | +0.06(+0.64%) |
Dec 14, 2015 | 9.820 | 10.00 | 9.230 | 9.310 | 881,552 | -0.49(-5.00%) |
Dec 11, 2015 | 10.27 | 10.42 | 9.710 | 9.800 | 586,440 | -0.71(-6.76%) |
Dec 10, 2015 | 10.38 | 10.63 | 10.00 | 10.51 | 768,778 | +0.08(+0.77%) |
Dec 09, 2015 | 10.55 | 10.78 | 10.16 | 10.43 | 515,946 | -0.25(-2.34%) |
Dec 08, 2015 | 9.920 | 10.82 | 9.920 | 10.68 | 639,416 | +0.57(+5.64%) |
Dec 07, 2015 | 10.75 | 10.92 | 9.860 | 10.11 | 907,766 | -0.61(-5.69%) |
Dec 04, 2015 | 10.83 | 11.08 | 10.51 | 10.72 | 510,845 | -0.12(-1.11%) |
Dec 03, 2015 | 11.38 | 11.49 | 10.63 | 10.84 | 607,538 | -0.45(-3.99%) |
Dec 02, 2015 | 11.12 | 11.81 | 10.89 | 11.29 | 1,304,966 | +0.17(+1.53%) |
Dec 01, 2015 | 10.74 | 11.14 | 10.38 | 11.12 | 731,205 | +0.39(+3.63%) |
Nov 30, 2015 | 10.77 | 10.89 | 10.31 | 10.73 | 598,715 | +0.03(+0.28%) |
Nov 27, 2015 | 11.15 | 11.15 | 10.21 | 10.70 | 718,681 | -0.40(-3.60%) |
Nov 25, 2015 | 10.95 | 11.10 | 11.10 | 11.10 | 372,500 | +0.10(+0.91%) |
Nov 24, 2015 | 11.25 | 11.35 | 10.62 | 11.00 | 686,317 | -0.17(-1.52%) |
Nov 23, 2015 | 11.13 | 11.61 | 11.00 | 11.17 | 603,735 | +0.01(+0.09%) |
Nov 20, 2015 | 11.40 | 11.67 | 10.99 | 11.16 | 992,691 | -0.25(-2.19%) |
Nov 19, 2015 | 11.84 | 12.45 | 11.23 | 11.41 | 1,993,994 | +0.65(+6.04%) |
Nov 18, 2015 | 11.06 | 11.10 | 10.17 | 10.76 | 896,046 | -0.29(-2.62%) |
Nov 17, 2015 | 11.18 | 11.47 | 9.500 | 11.05 | 1,437,533 | -0.08(-0.72%) |
Nov 16, 2015 | 10.97 | 11.24 | 10.72 | 11.13 | 819,580 | +0.19(+1.74%) |
Nov 13, 2015 | 10.80 | 11.09 | 10.53 | 10.94 | 865,714 | +0.08(+0.74%) |
Nov 12, 2015 | 10.90 | 11.38 | 10.67 | 10.86 | 802,678 | -0.12(-1.09%) |
Nov 11, 2015 | 11.28 | 11.30 | 10.87 | 10.98 | 540,226 | -0.30(-2.66%) |
Nov 10, 2015 | 11.35 | 11.49 | 10.78 | 11.28 | 647,245 | -0.13(-1.14%) |
Nov 09, 2015 | 11.05 | 11.55 | 10.97 | 11.41 | 600,139 | +0.36(+3.26%) |
Nov 06, 2015 | 11.10 | 11.32 | 10.86 | 11.05 | 968,482 | -0.02(-0.18%) |
Nov 05, 2015 | 10.81 | 11.38 | 10.53 | 11.07 | 1,101,255 | +0.26(+2.41%) |
Nov 04, 2015 | 11.13 | 11.46 | 10.63 | 10.81 | 1,499,028 | -0.37(-3.31%) |
Nov 03, 2015 | 9.970 | 12.39 | 9.900 | 11.18 | 4,636,071 | +1.21(+12.14%) |
Nov 02, 2015 | 9.120 | 9.970 | 9.040 | 9.970 | 1,187,026 | +0.94(+10.41%) |
Oct 30, 2015 | 9.030 | 9.190 | 8.860 | 9.030 | 666,181 | +0.02(+0.22%) |
Oct 29, 2015 | 9.140 | 9.530 | 8.810 | 9.010 | 1,012,205 | -0.23(-2.49%) |
Oct 28, 2015 | 8.900 | 9.250 | 8.600 | 9.240 | 1,202,020 | +0.42(+4.76%) |
Oct 27, 2015 | 8.510 | 8.840 | 8.510 | 8.820 | 923,180 | +0.21(+2.44%) |
Oct 26, 2015 | 8.740 | 8.890 | 8.410 | 8.610 | 722,942 | -0.21(-2.38%) |
Oct 23, 2015 | 8.660 | 9.010 | 8.510 | 8.820 | 778,667 | +0.25(+2.92%) |
Oct 22, 2015 | 8.760 | 9.050 | 8.260 | 8.570 | 940,338 | -0.24(-2.72%) |
Oct 21, 2015 | 8.990 | 9.150 | 8.540 | 8.810 | 861,597 | -0.12(-1.34%) |
Oct 20, 2015 | 9.170 | 9.190 | 8.700 | 8.930 | 787,105 | -0.30(-3.25%) |
Oct 19, 2015 | 8.850 | 9.550 | 8.638 | 9.230 | 1,209,444 | +0.39(+4.41%) |
Oct 16, 2015 | 8.850 | 9.000 | 8.440 | 8.840 | 1,167,370 | +0.00(+0.00%) |
Oct 15, 2015 | 8.250 | 8.850 | 8.250 | 8.840 | 879,158 | +0.53(+6.38%) |
Oct 14, 2015 | 8.210 | 8.650 | 8.171 | 8.310 | 1,196,322 | +0.13(+1.59%) |
Oct 13, 2015 | 8.570 | 8.820 | 8.050 | 8.180 | 1,107,848 | -0.53(-6.08%) |
Oct 12, 2015 | 9.280 | 9.400 | 8.600 | 8.710 | 831,429 | -0.67(-7.14%) |
Oct 09, 2015 | 9.290 | 9.620 | 9.050 | 9.380 | 1,008,076 | +0.08(+0.86%) |
Oct 08, 2015 | 9.180 | 9.390 | 8.690 | 9.300 | 1,001,046 | +0.01(+0.11%) |
Oct 07, 2015 | 8.390 | 9.660 | 8.280 | 9.290 | 1,982,460 | +0.96(+11.52%) |
Oct 06, 2015 | 8.620 | 8.630 | 7.960 | 8.330 | 1,364,537 | -0.29(-3.36%) |
Oct 05, 2015 | 8.700 | 8.872 | 8.040 | 8.620 | 1,124,195 | +0.15(+1.77%) |
Oct 02, 2015 | 7.640 | 8.650 | 7.580 | 8.470 | 1,813,551 | +0.66(+8.45%) |