Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.000 | 8.928 | 8.928 | 8.928 | 3,282,192 | -0.15(-1.71%) |
Dec 30, 2015 | 9.131 | 9.190 | 9.047 | 9.083 | 2,077,512 | -0.12(-1.30%) |
Dec 29, 2015 | 9.161 | 9.214 | 9.119 | 9.202 | 2,442,331 | +0.15(+1.65%) |
Dec 28, 2015 | 9.059 | 9.083 | 9.006 | 9.053 | 1,393,863 | -0.10(-1.04%) |
Dec 24, 2015 | 9.143 | 9.149 | 9.149 | 9.149 | 1,536,399 | -0.01(-0.07%) |
Dec 23, 2015 | 9.024 | 9.167 | 8.976 | 9.155 | 3,375,848 | +0.20(+2.26%) |
Dec 22, 2015 | 8.964 | 8.988 | 8.800 | 8.952 | 3,418,972 | +0.02(+0.20%) |
Dec 21, 2015 | 8.833 | 8.940 | 8.720 | 8.934 | 6,111,989 | +0.17(+1.97%) |
Dec 18, 2015 | 8.696 | 8.803 | 8.660 | 8.761 | 5,751,402 | +0.03(+0.34%) |
Dec 17, 2015 | 9.095 | 9.101 | 8.654 | 8.731 | 8,119,116 | -0.37(-4.06%) |
Dec 16, 2015 | 9.006 | 9.137 | 8.904 | 9.101 | 5,279,820 | +0.12(+1.33%) |
Dec 15, 2015 | 8.898 | 9.035 | 8.898 | 8.982 | 2,826,573 | +0.15(+1.76%) |
Dec 14, 2015 | 8.892 | 8.964 | 8.717 | 8.827 | 4,160,299 | -0.05(-0.54%) |
Dec 11, 2015 | 9.071 | 9.089 | 8.827 | 8.874 | 3,669,685 | -0.32(-3.44%) |
Dec 10, 2015 | 9.178 | 9.310 | 9.137 | 9.190 | 3,123,182 | -0.01(-0.13%) |
Dec 09, 2015 | 9.250 | 9.453 | 9.131 | 9.202 | 3,441,044 | -0.05(-0.52%) |
Dec 08, 2015 | 9.470 | 9.494 | 9.208 | 9.250 | 4,401,519 | -0.38(-3.90%) |
Dec 07, 2015 | 9.852 | 9.864 | 9.566 | 9.625 | 3,398,482 | -0.32(-3.24%) |
Dec 04, 2015 | 9.822 | 9.947 | 9.804 | 9.947 | 3,453,022 | +0.10(+0.97%) |
Dec 03, 2015 | 10.08 | 10.08 | 9.795 | 9.852 | 3,253,582 | -0.17(-1.72%) |
Dec 02, 2015 | 10.00 | 10.10 | 9.965 | 10.02 | 5,744,758 | +0.02(+0.18%) |
Dec 01, 2015 | 9.834 | 10.02 | 9.810 | 10.01 | 3,815,496 | +0.19(+1.94%) |
Nov 30, 2015 | 9.727 | 9.864 | 9.727 | 9.816 | 2,184,735 | +0.10(+1.04%) |
Nov 27, 2015 | 9.727 | 9.780 | 9.679 | 9.715 | 1,158,453 | -0.05(-0.55%) |
Nov 25, 2015 | 9.780 | 9.769 | 9.769 | 9.769 | 2,576,325 | +0.02(+0.18%) |
Nov 24, 2015 | 9.614 | 9.822 | 9.608 | 9.751 | 3,123,336 | +0.10(+0.99%) |
Nov 23, 2015 | 9.745 | 9.774 | 9.640 | 9.655 | 2,367,960 | -0.13(-1.28%) |
Nov 20, 2015 | 9.995 | 9.995 | 9.766 | 9.780 | 2,071,628 | -0.06(-0.61%) |
Nov 19, 2015 | 9.752 | 9.881 | 9.728 | 9.840 | 2,834,717 | +0.11(+1.09%) |
Nov 18, 2015 | 9.675 | 9.769 | 9.645 | 9.734 | 3,192,554 | +0.09(+0.98%) |
Nov 17, 2015 | 9.663 | 9.734 | 9.592 | 9.639 | 3,236,385 | +0.06(+0.62%) |
Nov 16, 2015 | 9.403 | 9.598 | 9.398 | 9.580 | 3,212,206 | +0.15(+1.63%) |
Nov 13, 2015 | 9.362 | 9.498 | 9.344 | 9.427 | 3,460,403 | -0.05(-0.50%) |
Nov 12, 2015 | 9.557 | 9.669 | 9.433 | 9.474 | 5,422,785 | -0.38(-3.83%) |
Nov 11, 2015 | 9.881 | 9.905 | 9.760 | 9.852 | 2,356,385 | +0.02(+0.24%) |
Nov 10, 2015 | 9.757 | 9.846 | 9.693 | 9.828 | 2,706,525 | +0.01(+0.06%) |
Nov 09, 2015 | 9.946 | 9.958 | 9.722 | 9.822 | 4,286,033 | -0.09(-0.95%) |
Nov 06, 2015 | 9.734 | 9.964 | 9.681 | 9.917 | 3,317,176 | +0.25(+2.63%) |
Nov 05, 2015 | 9.681 | 9.747 | 9.631 | 9.663 | 2,891,649 | -0.05(-0.55%) |
Nov 04, 2015 | 9.864 | 9.875 | 9.675 | 9.716 | 2,824,751 | -0.17(-1.73%) |
Nov 03, 2015 | 9.793 | 9.893 | 9.722 | 9.887 | 2,629,458 | +0.08(+0.78%) |
Nov 02, 2015 | 9.775 | 9.875 | 9.760 | 9.811 | 2,965,246 | +0.02(+0.24%) |
Oct 30, 2015 | 9.970 | 9.982 | 9.787 | 9.787 | 3,518,297 | -0.17(-1.72%) |
Oct 29, 2015 | 10.08 | 10.13 | 9.929 | 9.958 | 3,405,405 | -0.14(-1.40%) |
Oct 28, 2015 | 9.858 | 10.11 | 9.828 | 10.10 | 3,511,875 | +0.30(+3.07%) |
Oct 27, 2015 | 9.822 | 9.917 | 9.752 | 9.799 | 3,428,221 | -0.13(-1.31%) |
Oct 26, 2015 | 10.07 | 10.12 | 9.917 | 9.929 | 3,183,016 | -0.11(-1.12%) |
Oct 23, 2015 | 10.01 | 10.06 | 9.940 | 10.04 | 2,709,237 | +0.11(+1.07%) |
Oct 22, 2015 | 9.840 | 10.01 | 9.828 | 9.934 | 3,343,667 | +0.17(+1.75%) |
Oct 21, 2015 | 9.840 | 9.934 | 9.757 | 9.763 | 2,727,549 | -0.05(-0.54%) |
Oct 20, 2015 | 9.787 | 9.852 | 9.716 | 9.816 | 2,322,584 | +0.14(+1.46%) |
Oct 19, 2015 | 9.663 | 9.740 | 9.660 | 9.675 | 1,963,495 | -0.06(-0.67%) |
Oct 16, 2015 | 9.722 | 9.763 | 9.657 | 9.740 | 3,297,175 | +0.05(+0.55%) |
Oct 15, 2015 | 9.781 | 9.828 | 9.651 | 9.687 | 3,678,602 | -0.01(-0.12%) |
Oct 14, 2015 | 9.769 | 9.799 | 9.657 | 9.698 | 3,230,343 | -0.07(-0.72%) |
Oct 13, 2015 | 9.757 | 9.858 | 9.740 | 9.769 | 2,544,033 | -0.04(-0.36%) |
Oct 12, 2015 | 9.828 | 9.864 | 9.775 | 9.805 | 1,136,066 | -0.05(-0.48%) |
Oct 09, 2015 | 9.840 | 9.875 | 9.775 | 9.852 | 3,239,940 | +0.06(+0.60%) |
Oct 08, 2015 | 9.651 | 9.816 | 9.604 | 9.793 | 3,231,644 | +0.12(+1.28%) |
Oct 07, 2015 | 9.634 | 9.787 | 9.604 | 9.669 | 3,366,570 | +0.15(+1.55%) |
Oct 06, 2015 | 9.392 | 9.542 | 9.356 | 9.521 | 3,467,677 | +0.12(+1.25%) |
Oct 05, 2015 | 9.274 | 9.457 | 9.262 | 9.403 | 3,083,763 | +0.23(+2.51%) |
Oct 02, 2015 | 9.067 | 9.173 | 8.937 | 9.173 | 3,058,692 | -0.03(-0.32%) |