Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.439 | 9.607 | 9.607 | 9.607 | 177,413 | +0.04(+0.37%) |
Dec 30, 2015 | 9.342 | 9.731 | 9.236 | 9.572 | 135,575 | +0.03(+0.28%) |
Dec 29, 2015 | 9.775 | 9.801 | 9.218 | 9.545 | 156,345 | +0.04(+0.47%) |
Dec 28, 2015 | 9.501 | 9.722 | 9.351 | 9.501 | 89,070 | +0.11(+1.22%) |
Dec 24, 2015 | 9.245 | 9.386 | 9.386 | 9.386 | 58,722 | +0.05(+0.57%) |
Dec 23, 2015 | 10.61 | 10.64 | 9.254 | 9.333 | 299,378 | -1.23(-11.63%) |
Dec 22, 2015 | 9.315 | 10.61 | 8.847 | 10.56 | 125,568 | +1.14(+12.10%) |
Dec 21, 2015 | 9.315 | 9.731 | 8.617 | 9.421 | 105,530 | +0.27(+2.90%) |
Dec 18, 2015 | 9.784 | 10.47 | 9.041 | 9.156 | 1,057,867 | -0.61(-6.24%) |
Dec 17, 2015 | 10.69 | 10.85 | 9.722 | 9.766 | 195,545 | -0.82(-7.76%) |
Dec 16, 2015 | 10.10 | 10.65 | 9.978 | 10.59 | 168,680 | +0.39(+3.81%) |
Dec 15, 2015 | 9.828 | 10.45 | 9.801 | 10.20 | 145,716 | +0.27(+2.67%) |
Dec 14, 2015 | 9.457 | 10.45 | 8.988 | 9.934 | 209,615 | +0.39(+4.07%) |
Dec 11, 2015 | 10.20 | 10.35 | 9.417 | 9.545 | 237,708 | -0.95(-9.01%) |
Dec 10, 2015 | 10.62 | 11.37 | 10.34 | 10.49 | 234,704 | -0.28(-2.62%) |
Dec 09, 2015 | 10.89 | 11.80 | 10.61 | 10.77 | 273,353 | -0.28(-2.56%) |
Dec 08, 2015 | 11.52 | 11.52 | 9.784 | 11.06 | 888,235 | -0.46(-3.99%) |
Dec 07, 2015 | 9.147 | 14.74 | 8.573 | 11.52 | 5,849,761 | +3.91(+51.34%) |
Dec 04, 2015 | 7.954 | 7.963 | 7.380 | 7.610 | 165,193 | -0.17(-2.16%) |
Dec 03, 2015 | 8.158 | 8.158 | 7.548 | 7.778 | 222,325 | +0.29(+3.90%) |
Dec 02, 2015 | 7.071 | 7.866 | 6.973 | 7.486 | 259,139 | +0.51(+7.35%) |
Dec 01, 2015 | 6.629 | 7.009 | 6.509 | 6.973 | 122,714 | +0.37(+5.62%) |
Nov 30, 2015 | 6.982 | 6.991 | 6.337 | 6.602 | 321,961 | -0.38(-5.44%) |
Nov 27, 2015 | 7.565 | 7.565 | 6.841 | 6.982 | 343,303 | -0.61(-8.03%) |
Nov 25, 2015 | 7.866 | 7.592 | 7.592 | 7.592 | 494,674 | -0.14(-1.83%) |
Nov 24, 2015 | 7.300 | 9.147 | 7.194 | 7.733 | 513,400 | -3.98(-33.96%) |
Nov 23, 2015 | 11.98 | 12.11 | 11.58 | 11.71 | 58,496 | -0.26(-2.14%) |
Nov 20, 2015 | 12.06 | 12.25 | 11.91 | 11.97 | 99,358 | +0.07(+0.59%) |
Nov 19, 2015 | 11.85 | 11.98 | 11.60 | 11.90 | 55,683 | +0.04(+0.37%) |
Nov 18, 2015 | 12.05 | 12.06 | 11.67 | 11.85 | 34,303 | -0.15(-1.25%) |
Nov 17, 2015 | 11.77 | 12.60 | 11.51 | 12.00 | 164,971 | +0.49(+4.22%) |
Nov 16, 2015 | 12.31 | 12.51 | 9.992 | 11.52 | 213,666 | -0.95(-7.59%) |
Nov 13, 2015 | 12.56 | 12.62 | 12.26 | 12.46 | 64,309 | +0.08(+0.64%) |
Nov 12, 2015 | 12.64 | 12.67 | 12.29 | 12.38 | 65,614 | -0.11(-0.85%) |
Nov 11, 2015 | 12.67 | 12.67 | 12.25 | 12.49 | 40,389 | -0.06(-0.49%) |
Nov 10, 2015 | 12.42 | 12.67 | 12.29 | 12.55 | 34,070 | +0.01(+0.07%) |
Nov 09, 2015 | 12.74 | 12.82 | 12.32 | 12.54 | 38,330 | -0.04(-0.35%) |
Nov 06, 2015 | 12.59 | 12.59 | 12.37 | 12.59 | 30,964 | +0.07(+0.56%) |
Nov 05, 2015 | 12.59 | 12.64 | 12.44 | 12.51 | 30,826 | -0.07(-0.56%) |
Nov 04, 2015 | 12.69 | 12.73 | 12.38 | 12.59 | 63,218 | +0.04(+0.28%) |
Nov 03, 2015 | 12.55 | 12.90 | 12.42 | 12.55 | 35,725 | +0.11(+0.92%) |
Nov 02, 2015 | 13.26 | 13.26 | 12.37 | 12.44 | 112,782 | -0.10(-0.78%) |
Oct 30, 2015 | 12.91 | 12.91 | 12.47 | 12.53 | 49,903 | -0.20(-1.60%) |
Oct 29, 2015 | 13.26 | 13.26 | 12.38 | 12.74 | 58,764 | -0.51(-3.87%) |
Oct 28, 2015 | 12.56 | 13.26 | 12.51 | 13.25 | 45,875 | +0.80(+6.39%) |
Oct 27, 2015 | 12.64 | 13.11 | 12.39 | 12.45 | 46,314 | -0.34(-2.69%) |
Oct 26, 2015 | 12.82 | 12.99 | 12.39 | 12.80 | 102,599 | +0.02(+0.14%) |
Oct 23, 2015 | 13.26 | 13.35 | 12.59 | 12.78 | 61,551 | +0.27(+2.19%) |
Oct 22, 2015 | 12.37 | 13.03 | 12.37 | 12.51 | 45,611 | +0.21(+1.73%) |
Oct 21, 2015 | 12.60 | 13.20 | 12.21 | 12.29 | 124,674 | -0.11(-0.86%) |
Oct 20, 2015 | 12.02 | 12.95 | 12.02 | 12.40 | 111,964 | -0.04(-0.28%) |
Oct 19, 2015 | 13.67 | 13.67 | 12.24 | 12.44 | 132,137 | -1.34(-9.75%) |
Oct 16, 2015 | 14.14 | 16.09 | 13.16 | 13.78 | 196,078 | -0.10(-0.70%) |
Oct 15, 2015 | 12.58 | 13.96 | 12.58 | 13.88 | 95,752 | +1.37(+10.95%) |
Oct 14, 2015 | 12.26 | 12.82 | 12.26 | 12.51 | 63,597 | -0.22(-1.74%) |
Oct 13, 2015 | 13.27 | 13.40 | 12.66 | 12.73 | 37,726 | -0.37(-2.83%) |
Oct 12, 2015 | 13.76 | 13.96 | 12.98 | 13.10 | 58,262 | -0.72(-5.18%) |
Oct 09, 2015 | 13.39 | 14.47 | 13.39 | 13.81 | 39,231 | +0.38(+2.83%) |
Oct 08, 2015 | 14.34 | 14.34 | 13.26 | 13.43 | 82,054 | -0.50(-3.61%) |
Oct 07, 2015 | 13.81 | 14.26 | 12.80 | 13.94 | 45,789 | +0.13(+0.96%) |
Oct 06, 2015 | 13.71 | 14.16 | 12.36 | 13.81 | 104,527 | -0.04(-0.32%) |
Oct 05, 2015 | 14.27 | 14.27 | 13.43 | 13.85 | 27,948 | +0.22(+1.62%) |
Oct 02, 2015 | 13.46 | 13.68 | 12.74 | 13.63 | 64,248 | +0.70(+5.40%) |