Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.35 | 10.37 | 10.37 | 10.37 | 65,000 | +0.03(+0.29%) |
Dec 30, 2015 | 10.46 | 10.46 | 10.31 | 10.34 | 32,129 | -0.17(-1.62%) |
Dec 29, 2015 | 10.35 | 10.55 | 10.32 | 10.51 | 38,562 | +0.14(+1.35%) |
Dec 28, 2015 | 10.57 | 10.58 | 10.11 | 10.37 | 62,468 | -0.29(-2.72%) |
Dec 24, 2015 | 10.46 | 10.66 | 10.66 | 10.66 | 15,200 | +0.13(+1.23%) |
Dec 23, 2015 | 10.37 | 10.62 | 10.29 | 10.53 | 45,437 | +0.15(+1.45%) |
Dec 22, 2015 | 11.00 | 11.00 | 10.18 | 10.38 | 92,417 | -0.52(-4.77%) |
Dec 21, 2015 | 9.600 | 10.96 | 9.550 | 10.90 | 289,248 | +1.40(+14.74%) |
Dec 18, 2015 | 8.800 | 9.570 | 8.800 | 9.500 | 1,007,537 | +0.63(+7.10%) |
Dec 17, 2015 | 8.820 | 9.010 | 8.760 | 8.870 | 201,875 | +0.02(+0.23%) |
Dec 16, 2015 | 8.810 | 8.900 | 8.750 | 8.850 | 157,638 | +0.03(+0.34%) |
Dec 15, 2015 | 8.860 | 8.940 | 8.790 | 8.820 | 189,750 | +0.04(+0.46%) |
Dec 14, 2015 | 8.850 | 8.880 | 8.670 | 8.780 | 206,689 | -0.02(-0.23%) |
Dec 11, 2015 | 8.670 | 8.900 | 8.670 | 8.800 | 100,496 | +0.00(+0.00%) |
Dec 10, 2015 | 8.900 | 8.960 | 8.750 | 8.800 | 187,182 | -0.01(-0.11%) |
Dec 09, 2015 | 8.840 | 8.950 | 8.710 | 8.810 | 164,173 | +0.07(+0.80%) |
Dec 08, 2015 | 8.590 | 8.790 | 8.450 | 8.740 | 210,813 | +0.18(+2.10%) |
Dec 07, 2015 | 8.650 | 8.653 | 8.310 | 8.560 | 115,133 | -0.16(-1.83%) |
Dec 04, 2015 | 8.680 | 8.750 | 8.600 | 8.720 | 102,436 | +0.00(+0.00%) |
Dec 03, 2015 | 8.800 | 8.960 | 8.515 | 8.720 | 96,241 | -0.04(-0.46%) |
Dec 02, 2015 | 8.600 | 8.810 | 8.530 | 8.760 | 449,924 | +0.16(+1.86%) |
Dec 01, 2015 | 8.760 | 8.960 | 8.510 | 8.600 | 95,920 | -0.09(-1.04%) |
Nov 30, 2015 | 8.950 | 8.970 | 8.670 | 8.690 | 197,890 | -0.26(-2.91%) |
Nov 27, 2015 | 8.950 | 8.960 | 8.860 | 8.950 | 34,003 | +0.00(+0.00%) |
Nov 25, 2015 | 8.960 | 8.950 | 8.950 | 8.950 | 88,700 | -0.04(-0.44%) |
Nov 24, 2015 | 8.720 | 9.140 | 8.600 | 8.990 | 131,646 | +0.27(+3.10%) |
Nov 23, 2015 | 8.660 | 8.750 | 8.580 | 8.720 | 112,563 | -0.01(-0.11%) |
Nov 20, 2015 | 8.700 | 8.760 | 8.500 | 8.730 | 122,925 | +0.09(+1.04%) |
Nov 19, 2015 | 8.620 | 8.650 | 8.562 | 8.640 | 62,362 | +0.08(+0.93%) |
Nov 18, 2015 | 8.250 | 8.570 | 8.210 | 8.560 | 95,048 | +0.37(+4.52%) |
Nov 17, 2015 | 8.340 | 8.420 | 8.150 | 8.190 | 105,164 | -0.15(-1.80%) |
Nov 16, 2015 | 8.380 | 8.440 | 8.040 | 8.340 | 170,279 | -0.04(-0.48%) |
Nov 13, 2015 | 8.700 | 8.860 | 8.320 | 8.380 | 99,607 | -0.41(-4.66%) |
Nov 12, 2015 | 9.180 | 9.180 | 8.750 | 8.790 | 106,542 | -0.26(-2.87%) |
Nov 11, 2015 | 9.250 | 9.650 | 8.970 | 9.050 | 102,003 | -0.17(-1.84%) |
Nov 10, 2015 | 9.130 | 9.510 | 9.060 | 9.220 | 483,320 | +0.15(+1.65%) |
Nov 09, 2015 | 9.420 | 9.594 | 9.000 | 9.070 | 73,989 | -0.33(-3.51%) |
Nov 06, 2015 | 9.180 | 9.500 | 9.170 | 9.400 | 62,761 | +0.18(+1.95%) |
Nov 05, 2015 | 9.000 | 9.290 | 9.000 | 9.220 | 45,273 | +0.27(+3.02%) |
Nov 04, 2015 | 9.080 | 9.090 | 8.900 | 8.950 | 123,239 | -0.11(-1.21%) |
Nov 03, 2015 | 9.010 | 9.190 | 8.780 | 9.060 | 96,381 | +0.04(+0.44%) |
Nov 02, 2015 | 8.800 | 9.138 | 8.770 | 9.020 | 72,572 | +0.23(+2.62%) |
Oct 30, 2015 | 8.740 | 8.930 | 8.720 | 8.790 | 52,322 | +0.03(+0.34%) |
Oct 29, 2015 | 8.730 | 8.980 | 8.680 | 8.760 | 233,899 | +0.06(+0.69%) |
Oct 28, 2015 | 8.630 | 8.860 | 8.510 | 8.700 | 77,079 | +0.11(+1.28%) |
Oct 27, 2015 | 9.100 | 9.150 | 8.550 | 8.590 | 86,684 | -0.55(-6.02%) |
Oct 26, 2015 | 9.190 | 9.250 | 9.100 | 9.140 | 42,520 | -0.06(-0.65%) |
Oct 23, 2015 | 9.070 | 9.310 | 9.010 | 9.200 | 56,666 | +0.20(+2.22%) |
Oct 22, 2015 | 9.310 | 9.350 | 8.970 | 9.000 | 64,461 | -0.28(-3.02%) |
Oct 21, 2015 | 9.260 | 9.390 | 9.225 | 9.280 | 89,407 | +0.04(+0.43%) |
Oct 20, 2015 | 9.110 | 9.550 | 9.110 | 9.240 | 199,599 | +0.14(+1.54%) |
Oct 19, 2015 | 9.210 | 9.210 | 9.070 | 9.100 | 80,506 | -0.13(-1.41%) |
Oct 16, 2015 | 9.130 | 9.300 | 8.954 | 9.230 | 109,230 | +0.07(+0.76%) |
Oct 15, 2015 | 8.990 | 9.260 | 8.800 | 9.160 | 73,517 | +0.36(+4.09%) |
Oct 14, 2015 | 9.110 | 9.210 | 8.750 | 8.800 | 69,547 | -0.30(-3.30%) |
Oct 13, 2015 | 9.160 | 9.350 | 9.090 | 9.100 | 84,234 | -0.08(-0.87%) |
Oct 12, 2015 | 9.220 | 9.310 | 9.000 | 9.180 | 109,771 | -0.03(-0.33%) |
Oct 09, 2015 | 9.340 | 9.520 | 9.200 | 9.210 | 60,219 | +0.00(+0.00%) |
Oct 08, 2015 | 9.260 | 9.260 | 9.150 | 9.210 | 88,627 | +0.01(+0.11%) |
Oct 07, 2015 | 9.110 | 9.230 | 9.100 | 9.200 | 60,836 | +0.14(+1.55%) |
Oct 06, 2015 | 9.200 | 9.450 | 8.990 | 9.060 | 90,680 | +0.00(+0.00%) |
Oct 05, 2015 | 8.560 | 9.070 | 8.560 | 9.060 | 111,127 | +0.47(+5.47%) |
Oct 02, 2015 | 8.830 | 8.970 | 8.500 | 8.590 | 59,475 | -0.22(-2.50%) |