Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.582 | 9.510 | 9.510 | 9.510 | 1,854,400 | -0.10(-1.01%) |
Dec 30, 2015 | 9.637 | 9.720 | 9.578 | 9.607 | 962,156 | -0.05(-0.57%) |
Dec 29, 2015 | 9.473 | 9.745 | 9.438 | 9.662 | 774,044 | +0.27(+2.90%) |
Dec 28, 2015 | 9.662 | 9.674 | 9.285 | 9.390 | 1,304,172 | -0.34(-3.47%) |
Dec 24, 2015 | 9.575 | 9.727 | 9.727 | 9.727 | 525,600 | +0.18(+1.86%) |
Dec 23, 2015 | 9.380 | 9.588 | 9.200 | 9.550 | 1,621,728 | +0.20(+2.14%) |
Dec 22, 2015 | 9.310 | 9.370 | 9.092 | 9.350 | 1,530,384 | +0.06(+0.67%) |
Dec 21, 2015 | 9.605 | 9.748 | 9.250 | 9.287 | 1,428,176 | -0.23(-2.39%) |
Dec 18, 2015 | 9.795 | 9.950 | 9.508 | 9.515 | 2,111,196 | -0.35(-3.55%) |
Dec 17, 2015 | 10.07 | 10.10 | 9.865 | 9.865 | 1,688,236 | -0.23(-2.30%) |
Dec 16, 2015 | 9.852 | 10.31 | 9.793 | 10.10 | 1,093,352 | +0.35(+3.56%) |
Dec 15, 2015 | 9.617 | 9.780 | 9.415 | 9.750 | 1,045,544 | +0.18(+1.85%) |
Dec 14, 2015 | 9.735 | 9.832 | 9.357 | 9.572 | 1,717,712 | -0.18(-1.85%) |
Dec 11, 2015 | 9.975 | 10.01 | 9.717 | 9.752 | 1,546,804 | -0.39(-3.87%) |
Dec 10, 2015 | 10.31 | 10.41 | 10.08 | 10.14 | 1,135,424 | -0.18(-1.72%) |
Dec 09, 2015 | 10.63 | 10.80 | 10.31 | 10.32 | 949,672 | -0.36(-3.32%) |
Dec 08, 2015 | 10.29 | 10.69 | 10.25 | 10.68 | 1,529,076 | +0.22(+2.13%) |
Dec 07, 2015 | 10.39 | 10.57 | 10.34 | 10.46 | 1,065,888 | -0.02(-0.17%) |
Dec 04, 2015 | 10.36 | 10.52 | 10.22 | 10.47 | 1,236,056 | +0.15(+1.48%) |
Dec 03, 2015 | 10.90 | 11.04 | 10.30 | 10.32 | 1,690,036 | -0.55(-5.06%) |
Dec 02, 2015 | 10.85 | 11.03 | 10.80 | 10.87 | 875,916 | +0.02(+0.18%) |
Dec 01, 2015 | 10.88 | 10.91 | 10.76 | 10.85 | 1,118,488 | +0.03(+0.23%) |
Nov 30, 2015 | 10.79 | 11.04 | 10.71 | 10.82 | 1,232,588 | +0.08(+0.72%) |
Nov 27, 2015 | 10.75 | 10.93 | 10.68 | 10.75 | 395,724 | -0.02(-0.19%) |
Nov 25, 2015 | 10.72 | 10.77 | 10.77 | 10.77 | 1,028,000 | +0.02(+0.16%) |
Nov 24, 2015 | 10.38 | 10.86 | 10.38 | 10.75 | 1,356,084 | +0.29(+2.82%) |
Nov 23, 2015 | 10.26 | 10.62 | 10.26 | 10.46 | 1,093,948 | +0.16(+1.55%) |
Nov 20, 2015 | 10.34 | 10.47 | 10.25 | 10.29 | 627,296 | +0.03(+0.29%) |
Nov 19, 2015 | 10.20 | 10.38 | 10.14 | 10.27 | 904,332 | +0.05(+0.51%) |
Nov 18, 2015 | 9.945 | 10.22 | 9.865 | 10.21 | 1,102,736 | +0.34(+3.42%) |
Nov 17, 2015 | 10.11 | 10.25 | 9.867 | 9.875 | 832,148 | -0.19(-1.84%) |
Nov 16, 2015 | 9.705 | 10.10 | 9.705 | 10.06 | 1,001,772 | +0.34(+3.47%) |
Nov 13, 2015 | 9.533 | 9.848 | 9.502 | 9.723 | 1,053,488 | +0.11(+1.14%) |
Nov 12, 2015 | 9.928 | 10.01 | 9.572 | 9.613 | 1,774,712 | -0.41(-4.09%) |
Nov 11, 2015 | 10.06 | 10.11 | 9.820 | 10.02 | 918,708 | +0.02(+0.15%) |
Nov 10, 2015 | 9.797 | 10.10 | 9.783 | 10.01 | 959,452 | +0.18(+1.78%) |
Nov 09, 2015 | 10.11 | 10.11 | 9.707 | 9.832 | 1,420,664 | -0.29(-2.82%) |
Nov 06, 2015 | 9.713 | 10.17 | 9.713 | 10.12 | 1,474,944 | +0.34(+3.50%) |
Nov 05, 2015 | 9.727 | 9.818 | 9.585 | 9.775 | 1,090,528 | +0.02(+0.18%) |
Nov 04, 2015 | 9.732 | 9.915 | 9.672 | 9.758 | 1,562,528 | +0.02(+0.15%) |
Nov 03, 2015 | 9.795 | 9.880 | 9.668 | 9.742 | 2,330,644 | -0.11(-1.07%) |
Nov 02, 2015 | 9.773 | 9.920 | 9.703 | 9.848 | 1,754,284 | +0.08(+0.82%) |
Oct 30, 2015 | 9.727 | 9.905 | 9.613 | 9.768 | 1,890,344 | +0.03(+0.28%) |
Oct 29, 2015 | 9.963 | 10.20 | 9.580 | 9.740 | 1,880,488 | -0.37(-3.61%) |
Oct 28, 2015 | 9.842 | 10.11 | 9.670 | 10.11 | 2,434,616 | +0.29(+3.01%) |
Oct 27, 2015 | 10.08 | 10.08 | 9.075 | 9.810 | 5,244,904 | -0.60(-5.76%) |
Oct 26, 2015 | 10.64 | 10.74 | 10.18 | 10.41 | 1,944,480 | -0.21(-1.98%) |
Oct 23, 2015 | 10.39 | 10.64 | 10.35 | 10.62 | 2,186,660 | +0.32(+3.11%) |
Oct 22, 2015 | 10.18 | 10.38 | 9.955 | 10.30 | 1,311,912 | +0.16(+1.55%) |
Oct 21, 2015 | 10.23 | 10.32 | 10.01 | 10.14 | 1,161,164 | -0.03(-0.32%) |
Oct 20, 2015 | 10.22 | 10.22 | 9.990 | 10.18 | 1,703,648 | -0.06(-0.56%) |
Oct 19, 2015 | 10.24 | 10.35 | 10.18 | 10.23 | 1,145,940 | -0.05(-0.53%) |
Oct 16, 2015 | 10.19 | 10.30 | 10.02 | 10.29 | 666,964 | +0.12(+1.16%) |
Oct 15, 2015 | 9.992 | 10.18 | 9.830 | 10.17 | 1,154,284 | +0.23(+2.34%) |
Oct 14, 2015 | 9.973 | 10.05 | 9.768 | 9.938 | 1,531,372 | -0.05(-0.53%) |
Oct 13, 2015 | 10.00 | 10.09 | 9.908 | 9.990 | 1,650,740 | -0.04(-0.42%) |
Oct 12, 2015 | 10.11 | 10.13 | 9.812 | 10.03 | 1,260,072 | -0.10(-1.01%) |
Oct 09, 2015 | 10.25 | 10.25 | 10.07 | 10.13 | 892,824 | -0.05(-0.52%) |
Oct 08, 2015 | 10.02 | 10.21 | 9.977 | 10.19 | 1,184,700 | +0.07(+0.74%) |
Oct 07, 2015 | 9.732 | 10.16 | 9.732 | 10.11 | 1,449,460 | +0.45(+4.60%) |
Oct 06, 2015 | 9.765 | 9.905 | 9.617 | 9.668 | 1,279,600 | -0.10(-1.02%) |
Oct 05, 2015 | 9.412 | 9.855 | 9.412 | 9.768 | 1,805,040 | +0.41(+4.38%) |
Oct 02, 2015 | 8.883 | 9.370 | 8.797 | 9.357 | 2,245,100 | +0.33(+3.71%) |