Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.980 | 8.420 | 8.420 | 8.420 | 51,600 | +0.47(+5.91%) |
Dec 30, 2015 | 7.990 | 8.050 | 7.740 | 7.950 | 38,672 | -0.11(-1.36%) |
Dec 29, 2015 | 8.400 | 8.400 | 7.970 | 8.060 | 40,858 | -0.22(-2.66%) |
Dec 28, 2015 | 8.430 | 8.430 | 8.170 | 8.280 | 59,130 | -0.20(-2.36%) |
Dec 24, 2015 | 8.560 | 8.480 | 8.480 | 8.480 | 19,100 | +0.01(+0.12%) |
Dec 23, 2015 | 8.040 | 8.590 | 8.040 | 8.470 | 56,369 | +0.66(+8.45%) |
Dec 22, 2015 | 7.510 | 7.900 | 7.510 | 7.810 | 58,148 | +0.33(+4.41%) |
Dec 21, 2015 | 7.440 | 7.530 | 7.340 | 7.480 | 34,520 | +0.13(+1.77%) |
Dec 18, 2015 | 7.500 | 7.630 | 7.330 | 7.350 | 29,255 | -0.28(-3.69%) |
Dec 17, 2015 | 8.150 | 8.150 | 7.570 | 7.632 | 44,329 | -0.45(-5.55%) |
Dec 16, 2015 | 8.070 | 8.150 | 7.960 | 8.080 | 37,767 | +0.00(+0.00%) |
Dec 15, 2015 | 8.030 | 8.190 | 7.909 | 8.080 | 52,881 | -0.03(-0.37%) |
Dec 14, 2015 | 8.420 | 8.660 | 8.020 | 8.110 | 101,307 | -0.47(-5.48%) |
Dec 11, 2015 | 8.660 | 8.890 | 8.350 | 8.580 | 165,746 | -0.31(-3.49%) |
Dec 10, 2015 | 8.630 | 9.080 | 8.610 | 8.890 | 141,705 | +0.17(+1.95%) |
Dec 09, 2015 | 8.810 | 9.290 | 8.590 | 8.720 | 37,704 | -0.04(-0.46%) |
Dec 08, 2015 | 8.840 | 9.170 | 8.760 | 8.760 | 21,847 | -0.35(-3.79%) |
Dec 07, 2015 | 9.870 | 9.870 | 9.040 | 9.105 | 18,451 | -0.95(-9.40%) |
Dec 04, 2015 | 10.43 | 10.43 | 10.00 | 10.05 | 22,951 | -0.49(-4.65%) |
Dec 03, 2015 | 10.62 | 10.62 | 10.32 | 10.54 | 17,600 | -0.08(-0.75%) |
Dec 02, 2015 | 11.01 | 11.17 | 10.58 | 10.62 | 24,435 | -0.51(-4.58%) |
Dec 01, 2015 | 11.71 | 11.74 | 11.10 | 11.13 | 54,449 | -0.62(-5.28%) |
Nov 30, 2015 | 11.83 | 11.94 | 11.69 | 11.75 | 10,082 | -0.09(-0.76%) |
Nov 27, 2015 | 11.56 | 11.88 | 11.56 | 11.84 | 1,563 | +0.19(+1.63%) |
Nov 25, 2015 | 11.61 | 11.65 | 11.65 | 11.65 | 22,000 | +0.02(+0.17%) |
Nov 24, 2015 | 11.36 | 11.82 | 11.36 | 11.63 | 20,206 | +0.16(+1.39%) |
Nov 23, 2015 | 11.73 | 11.76 | 11.43 | 11.47 | 22,419 | -0.18(-1.55%) |
Nov 20, 2015 | 12.13 | 12.13 | 11.65 | 11.65 | 20,452 | -0.51(-4.19%) |
Nov 19, 2015 | 12.31 | 12.55 | 12.13 | 12.16 | 29,084 | -0.20(-1.62%) |
Nov 18, 2015 | 12.32 | 12.55 | 12.32 | 12.36 | 8,013 | -0.01(-0.08%) |
Nov 17, 2015 | 12.75 | 12.89 | 12.25 | 12.37 | 18,150 | -0.52(-4.03%) |
Nov 16, 2015 | 13.02 | 13.10 | 12.60 | 12.89 | 25,031 | -0.24(-1.83%) |
Nov 13, 2015 | 12.71 | 13.15 | 12.23 | 13.13 | 25,482 | +0.43(+3.39%) |
Nov 12, 2015 | 13.18 | 13.18 | 12.70 | 12.70 | 20,138 | -0.56(-4.22%) |
Nov 11, 2015 | 13.51 | 13.58 | 12.98 | 13.26 | 17,133 | -0.38(-2.79%) |
Nov 10, 2015 | 13.52 | 13.68 | 13.51 | 13.64 | 13,981 | -0.08(-0.58%) |
Nov 09, 2015 | 13.72 | 13.80 | 13.60 | 13.72 | 13,951 | -0.16(-1.15%) |
Nov 06, 2015 | 14.00 | 14.01 | 13.75 | 13.88 | 10,110 | -0.12(-0.86%) |
Nov 05, 2015 | 13.99 | 14.24 | 13.91 | 14.00 | 10,583 | -0.08(-0.57%) |
Nov 04, 2015 | 14.55 | 14.68 | 14.00 | 14.08 | 31,415 | -0.48(-3.30%) |
Nov 03, 2015 | 14.34 | 14.75 | 14.34 | 14.56 | 19,841 | +0.16(+1.11%) |
Nov 02, 2015 | 14.05 | 14.51 | 14.05 | 14.40 | 12,403 | +0.21(+1.48%) |
Oct 30, 2015 | 14.43 | 14.65 | 14.00 | 14.19 | 30,215 | -0.35(-2.41%) |
Oct 29, 2015 | 14.47 | 14.65 | 14.44 | 14.54 | 8,051 | +0.20(+1.42%) |
Oct 28, 2015 | 13.88 | 14.45 | 13.88 | 14.34 | 16,785 | +0.33(+2.33%) |
Oct 27, 2015 | 14.39 | 14.50 | 14.01 | 14.01 | 17,435 | -0.51(-3.51%) |
Oct 26, 2015 | 15.10 | 15.10 | 14.52 | 14.52 | 15,102 | -0.51(-3.39%) |
Oct 23, 2015 | 15.49 | 15.52 | 14.93 | 15.03 | 23,458 | -0.52(-3.34%) |
Oct 22, 2015 | 15.22 | 15.56 | 15.22 | 15.55 | 18,557 | +0.32(+2.10%) |
Oct 21, 2015 | 15.55 | 15.59 | 15.23 | 15.23 | 7,451 | -0.37(-2.37%) |
Oct 20, 2015 | 15.80 | 15.96 | 15.60 | 15.60 | 7,469 | -0.29(-1.85%) |
Oct 19, 2015 | 16.25 | 16.25 | 15.89 | 15.89 | 8,219 | -0.43(-2.61%) |
Oct 16, 2015 | 16.25 | 17.30 | 16.17 | 16.32 | 10,077 | +0.08(+0.49%) |
Oct 15, 2015 | 16.16 | 16.53 | 15.88 | 16.24 | 25,571 | -0.32(-1.93%) |
Oct 14, 2015 | 16.59 | 16.99 | 16.21 | 16.56 | 50,161 | -0.31(-1.84%) |
Oct 13, 2015 | 16.58 | 17.21 | 16.27 | 16.87 | 32,873 | +0.43(+2.62%) |
Oct 12, 2015 | 16.83 | 16.93 | 16.22 | 16.44 | 12,935 | -0.58(-3.41%) |
Oct 09, 2015 | 16.99 | 17.15 | 16.80 | 17.02 | 18,292 | +0.27(+1.58%) |
Oct 08, 2015 | 16.63 | 16.87 | 16.29 | 16.75 | 13,037 | +0.34(+2.10%) |
Oct 07, 2015 | 16.63 | 16.96 | 16.33 | 16.41 | 13,878 | -0.21(-1.26%) |
Oct 06, 2015 | 15.11 | 16.62 | 15.04 | 16.62 | 31,684 | +1.62(+10.80%) |
Oct 05, 2015 | 14.02 | 15.00 | 14.02 | 15.00 | 16,062 | +0.99(+7.07%) |
Oct 02, 2015 | 13.74 | 14.03 | 13.54 | 14.01 | 8,775 | +0.19(+1.38%) |