Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.850 | 9.800 | 9.800 | 9.800 | 64,800 | -0.03(-0.31%) |
Dec 30, 2015 | 9.760 | 9.900 | 9.710 | 9.830 | 75,908 | +0.02(+0.20%) |
Dec 29, 2015 | 9.800 | 9.870 | 9.660 | 9.810 | 30,107 | +0.01(+0.10%) |
Dec 28, 2015 | 9.830 | 9.870 | 9.740 | 9.800 | 49,842 | -0.03(-0.31%) |
Dec 24, 2015 | 9.860 | 9.830 | 9.830 | 9.830 | 29,800 | +0.00(+0.00%) |
Dec 23, 2015 | 9.780 | 9.960 | 9.770 | 9.830 | 75,136 | +0.08(+0.82%) |
Dec 22, 2015 | 9.690 | 9.830 | 9.560 | 9.750 | 68,569 | +0.01(+0.10%) |
Dec 21, 2015 | 9.810 | 9.830 | 9.550 | 9.740 | 99,048 | -0.02(-0.20%) |
Dec 18, 2015 | 9.530 | 9.810 | 9.000 | 9.760 | 114,796 | +0.18(+1.88%) |
Dec 17, 2015 | 9.550 | 9.770 | 9.450 | 9.580 | 88,583 | +0.04(+0.42%) |
Dec 16, 2015 | 9.310 | 9.990 | 9.258 | 9.540 | 244,216 | +0.46(+5.07%) |
Dec 15, 2015 | 9.000 | 9.172 | 8.976 | 9.080 | 44,850 | +0.07(+0.78%) |
Dec 14, 2015 | 8.870 | 9.160 | 8.870 | 9.010 | 70,948 | +0.08(+0.90%) |
Dec 11, 2015 | 9.040 | 9.230 | 8.830 | 8.930 | 74,963 | -0.22(-2.40%) |
Dec 10, 2015 | 9.140 | 9.240 | 9.050 | 9.150 | 51,062 | +0.02(+0.22%) |
Dec 09, 2015 | 9.310 | 9.640 | 9.120 | 9.130 | 88,085 | -0.19(-2.04%) |
Dec 08, 2015 | 8.760 | 9.360 | 8.760 | 9.320 | 107,073 | +0.51(+5.79%) |
Dec 07, 2015 | 8.900 | 8.940 | 8.400 | 8.810 | 312,601 | -0.16(-1.78%) |
Dec 04, 2015 | 9.090 | 9.120 | 8.850 | 8.970 | 148,247 | -0.08(-0.88%) |
Dec 03, 2015 | 9.370 | 9.370 | 9.000 | 9.050 | 88,838 | -0.32(-3.42%) |
Dec 02, 2015 | 9.390 | 9.500 | 9.350 | 9.370 | 101,096 | -0.06(-0.64%) |
Dec 01, 2015 | 9.720 | 9.750 | 9.310 | 9.430 | 134,328 | -0.32(-3.28%) |
Nov 30, 2015 | 9.810 | 9.980 | 9.720 | 9.750 | 53,232 | -0.08(-0.81%) |
Nov 27, 2015 | 9.790 | 9.850 | 9.770 | 9.830 | 29,546 | -0.02(-0.20%) |
Nov 25, 2015 | 9.750 | 9.850 | 9.850 | 9.850 | 53,300 | +0.13(+1.34%) |
Nov 24, 2015 | 9.830 | 10.08 | 9.550 | 9.720 | 52,123 | -0.18(-1.82%) |
Nov 23, 2015 | 10.03 | 10.03 | 9.870 | 9.900 | 48,517 | -0.10(-1.00%) |
Nov 20, 2015 | 9.860 | 10.16 | 9.690 | 10.00 | 131,065 | +0.19(+1.94%) |
Nov 19, 2015 | 9.650 | 9.860 | 9.620 | 9.810 | 55,119 | +0.13(+1.34%) |
Nov 18, 2015 | 10.06 | 10.06 | 9.480 | 9.680 | 217,755 | -0.40(-3.97%) |
Nov 17, 2015 | 10.11 | 10.16 | 10.01 | 10.08 | 34,674 | -0.05(-0.49%) |
Nov 16, 2015 | 10.13 | 11.00 | 10.06 | 10.13 | 92,534 | -0.01(-0.10%) |
Nov 13, 2015 | 10.10 | 10.28 | 10.10 | 10.14 | 91,960 | -0.03(-0.29%) |
Nov 12, 2015 | 10.11 | 10.27 | 10.07 | 10.17 | 90,942 | -0.02(-0.20%) |
Nov 11, 2015 | 10.18 | 10.35 | 10.05 | 10.19 | 91,620 | -0.01(-0.10%) |
Nov 10, 2015 | 10.15 | 10.25 | 10.06 | 10.20 | 140,371 | +0.02(+0.20%) |
Nov 09, 2015 | 10.32 | 10.98 | 10.17 | 10.18 | 82,496 | -0.12(-1.17%) |
Nov 06, 2015 | 10.21 | 10.32 | 10.03 | 10.30 | 104,232 | +0.04(+0.39%) |
Nov 05, 2015 | 10.35 | 10.46 | 10.16 | 10.26 | 107,787 | -0.09(-0.87%) |
Nov 04, 2015 | 10.41 | 10.45 | 10.32 | 10.35 | 100,059 | -0.12(-1.15%) |
Nov 03, 2015 | 10.52 | 10.54 | 10.31 | 10.47 | 94,455 | -0.07(-0.66%) |
Nov 02, 2015 | 10.08 | 10.65 | 10.08 | 10.54 | 112,751 | +0.42(+4.15%) |
Oct 30, 2015 | 10.36 | 10.53 | 10.05 | 10.12 | 163,283 | -0.24(-2.32%) |
Oct 29, 2015 | 10.59 | 10.78 | 9.990 | 10.36 | 313,288 | -0.29(-2.72%) |
Oct 28, 2015 | 10.57 | 11.08 | 10.57 | 10.65 | 192,161 | -0.38(-3.45%) |
Oct 27, 2015 | 11.08 | 11.08 | 10.85 | 11.03 | 64,903 | -0.04(-0.36%) |
Oct 26, 2015 | 11.01 | 11.24 | 10.96 | 11.07 | 31,519 | +0.01(+0.09%) |
Oct 23, 2015 | 11.23 | 11.24 | 11.00 | 11.06 | 54,717 | -0.15(-1.34%) |
Oct 22, 2015 | 11.13 | 11.24 | 11.00 | 11.21 | 98,962 | +0.17(+1.54%) |
Oct 21, 2015 | 11.07 | 11.12 | 11.04 | 11.04 | 46,860 | -0.05(-0.45%) |
Oct 20, 2015 | 11.07 | 11.15 | 11.05 | 11.09 | 36,828 | +0.01(+0.09%) |
Oct 19, 2015 | 11.06 | 11.24 | 11.06 | 11.08 | 36,984 | -0.04(-0.36%) |
Oct 16, 2015 | 11.17 | 11.30 | 11.07 | 11.12 | 66,613 | +0.00(+0.00%) |
Oct 15, 2015 | 11.06 | 11.24 | 11.02 | 11.12 | 76,997 | +0.12(+1.09%) |
Oct 14, 2015 | 11.10 | 11.16 | 10.98 | 11.00 | 43,544 | -0.09(-0.81%) |
Oct 13, 2015 | 11.02 | 11.24 | 11.02 | 11.09 | 43,525 | +0.01(+0.09%) |
Oct 12, 2015 | 11.15 | 11.24 | 11.05 | 11.08 | 25,582 | -0.10(-0.89%) |
Oct 09, 2015 | 11.04 | 11.22 | 10.91 | 11.18 | 35,891 | +0.14(+1.27%) |
Oct 08, 2015 | 11.25 | 11.35 | 11.01 | 11.04 | 45,011 | -0.26(-2.30%) |
Oct 07, 2015 | 11.15 | 11.34 | 11.06 | 11.30 | 44,819 | +0.21(+1.89%) |
Oct 06, 2015 | 11.25 | 11.35 | 11.06 | 11.09 | 39,769 | -0.21(-1.86%) |
Oct 05, 2015 | 11.15 | 11.31 | 11.12 | 11.30 | 57,555 | +0.16(+1.44%) |
Oct 02, 2015 | 11.05 | 11.14 | 10.97 | 11.14 | 104,602 | +0.08(+0.72%) |