Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.491 | 9.538 | 9.538 | 9.538 | 3,964,256 | +0.05(+0.54%) |
Dec 30, 2015 | 9.579 | 9.600 | 9.482 | 9.487 | 3,643,823 | -0.08(-0.82%) |
Dec 29, 2015 | 9.658 | 9.697 | 9.487 | 9.566 | 5,051,363 | -0.08(-0.87%) |
Dec 28, 2015 | 9.672 | 9.703 | 9.567 | 9.649 | 3,909,668 | -0.03(-0.28%) |
Dec 24, 2015 | 9.663 | 9.676 | 9.676 | 9.676 | 1,300,527 | +0.03(+0.28%) |
Dec 23, 2015 | 9.631 | 9.685 | 9.579 | 9.649 | 3,504,573 | +0.06(+0.66%) |
Dec 22, 2015 | 9.431 | 9.672 | 9.431 | 9.586 | 5,225,080 | +0.17(+1.83%) |
Dec 21, 2015 | 9.431 | 9.452 | 9.341 | 9.413 | 3,866,045 | +0.05(+0.58%) |
Dec 18, 2015 | 9.391 | 9.440 | 9.318 | 9.359 | 6,684,634 | -0.06(-0.67%) |
Dec 17, 2015 | 9.372 | 9.454 | 9.327 | 9.422 | 3,216,415 | +0.05(+0.58%) |
Dec 16, 2015 | 9.200 | 9.391 | 9.196 | 9.368 | 4,474,040 | +0.18(+1.92%) |
Dec 15, 2015 | 8.996 | 9.227 | 8.933 | 9.191 | 14,240,086 | +0.24(+2.68%) |
Dec 14, 2015 | 9.164 | 9.223 | 8.751 | 8.951 | 9,623,148 | -0.22(-2.37%) |
Dec 11, 2015 | 9.227 | 9.268 | 9.132 | 9.168 | 3,837,955 | -0.11(-1.17%) |
Dec 10, 2015 | 9.313 | 9.363 | 9.268 | 9.277 | 2,132,253 | -0.04(-0.44%) |
Dec 09, 2015 | 9.259 | 9.345 | 9.236 | 9.318 | 4,515,524 | +0.02(+0.20%) |
Dec 08, 2015 | 9.245 | 9.309 | 9.207 | 9.300 | 5,818,408 | +0.02(+0.20%) |
Dec 07, 2015 | 9.227 | 9.282 | 9.159 | 9.282 | 3,935,458 | +0.05(+0.54%) |
Dec 04, 2015 | 9.250 | 9.264 | 9.173 | 9.232 | 3,678,056 | +0.02(+0.20%) |
Dec 03, 2015 | 9.386 | 9.386 | 9.191 | 9.214 | 3,883,887 | -0.01(-0.10%) |
Dec 02, 2015 | 9.382 | 9.413 | 9.189 | 9.223 | 3,386,306 | -0.16(-1.69%) |
Dec 01, 2015 | 9.282 | 9.382 | 9.236 | 9.382 | 5,469,513 | +0.16(+1.77%) |
Nov 30, 2015 | 9.232 | 9.268 | 9.150 | 9.218 | 5,130,924 | -0.01(-0.15%) |
Nov 27, 2015 | 9.177 | 9.250 | 9.150 | 9.232 | 1,154,236 | +0.07(+0.74%) |
Nov 25, 2015 | 9.187 | 9.164 | 9.164 | 9.164 | 3,974,359 | -0.02(-0.25%) |
Nov 24, 2015 | 9.182 | 9.214 | 9.105 | 9.187 | 2,306,297 | -0.05(-0.54%) |
Nov 23, 2015 | 9.205 | 9.236 | 9.146 | 9.236 | 3,042,071 | +0.04(+0.39%) |
Nov 20, 2015 | 9.245 | 9.295 | 9.184 | 9.200 | 3,815,453 | -0.02(-0.25%) |
Nov 19, 2015 | 9.177 | 9.250 | 9.146 | 9.223 | 3,374,820 | +0.04(+0.44%) |
Nov 18, 2015 | 9.105 | 9.189 | 9.091 | 9.182 | 2,922,207 | +0.11(+1.20%) |
Nov 17, 2015 | 9.137 | 9.137 | 9.032 | 9.073 | 4,662,622 | -0.06(-0.69%) |
Nov 16, 2015 | 9.109 | 9.200 | 8.933 | 9.137 | 7,618,868 | +0.01(+0.10%) |
Nov 13, 2015 | 9.055 | 9.232 | 9.050 | 9.128 | 4,535,721 | +0.08(+0.85%) |
Nov 12, 2015 | 9.182 | 9.223 | 9.037 | 9.050 | 4,289,037 | -0.15(-1.67%) |
Nov 11, 2015 | 9.205 | 9.245 | 9.191 | 9.205 | 3,878,267 | +0.00(+0.00%) |
Nov 10, 2015 | 9.196 | 9.270 | 9.187 | 9.205 | 3,938,696 | +0.01(+0.10%) |
Nov 09, 2015 | 9.327 | 9.359 | 9.150 | 9.196 | 4,026,255 | -0.15(-1.60%) |
Nov 06, 2015 | 9.382 | 9.422 | 9.295 | 9.345 | 4,385,901 | -0.12(-1.29%) |
Nov 05, 2015 | 9.332 | 9.477 | 9.273 | 9.468 | 6,555,995 | +0.25(+2.76%) |
Nov 04, 2015 | 9.277 | 9.295 | 9.164 | 9.214 | 3,486,722 | -0.04(-0.39%) |
Nov 03, 2015 | 9.268 | 9.282 | 9.200 | 9.250 | 3,249,579 | -0.03(-0.29%) |
Nov 02, 2015 | 9.123 | 9.282 | 9.114 | 9.277 | 4,492,508 | +0.17(+1.84%) |
Oct 30, 2015 | 9.173 | 9.205 | 9.087 | 9.109 | 3,076,168 | -0.05(-0.54%) |
Oct 29, 2015 | 9.187 | 9.223 | 9.114 | 9.159 | 3,139,444 | -0.07(-0.74%) |
Oct 28, 2015 | 9.082 | 9.250 | 9.046 | 9.227 | 6,147,977 | +0.16(+1.80%) |
Oct 27, 2015 | 9.177 | 9.191 | 9.014 | 9.064 | 19,710,510 | -0.13(-1.43%) |
Oct 26, 2015 | 9.313 | 9.336 | 9.177 | 9.196 | 9,322,274 | -0.11(-1.17%) |
Oct 23, 2015 | 9.400 | 9.400 | 9.286 | 9.304 | 3,702,995 | -0.05(-0.48%) |
Oct 22, 2015 | 9.345 | 9.386 | 9.282 | 9.350 | 6,524,987 | +0.01(+0.10%) |
Oct 21, 2015 | 9.341 | 9.393 | 9.318 | 9.341 | 4,778,251 | +0.02(+0.19%) |
Oct 20, 2015 | 9.368 | 9.400 | 9.295 | 9.323 | 5,319,982 | -0.07(-0.77%) |
Oct 19, 2015 | 9.377 | 9.420 | 9.363 | 9.395 | 6,988,995 | +0.01(+0.14%) |
Oct 16, 2015 | 9.395 | 9.440 | 9.368 | 9.382 | 4,606,792 | +0.00(+0.00%) |
Oct 15, 2015 | 9.472 | 9.522 | 9.361 | 9.382 | 4,927,156 | -0.05(-0.53%) |
Oct 14, 2015 | 9.545 | 9.595 | 9.420 | 9.431 | 4,815,249 | -0.10(-1.09%) |
Oct 13, 2015 | 9.608 | 9.644 | 9.527 | 9.536 | 3,594,891 | -0.12(-1.22%) |
Oct 12, 2015 | 9.622 | 9.699 | 9.608 | 9.654 | 3,154,718 | +0.05(+0.47%) |
Oct 09, 2015 | 9.708 | 9.713 | 9.590 | 9.608 | 3,361,391 | -0.09(-0.94%) |
Oct 08, 2015 | 9.672 | 9.722 | 9.644 | 9.699 | 2,484,342 | +0.00(+0.05%) |
Oct 07, 2015 | 9.626 | 9.722 | 9.586 | 9.694 | 3,200,308 | +0.12(+1.23%) |
Oct 06, 2015 | 9.554 | 9.622 | 9.522 | 9.576 | 2,633,286 | +0.01(+0.14%) |
Oct 05, 2015 | 9.499 | 9.567 | 9.481 | 9.563 | 3,703,738 | +0.07(+0.76%) |
Oct 02, 2015 | 9.318 | 9.513 | 9.249 | 9.490 | 6,297,577 | +0.15(+1.60%) |