Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.811 | 9.811 | 9.811 | 9.811 | 2,156 | -0.12(-1.21%) |
Dec 30, 2015 | 9.755 | 10.29 | 9.570 | 9.932 | 12,311 | +0.11(+1.09%) |
Dec 29, 2015 | 9.786 | 10.02 | 9.755 | 9.824 | 3,309 | -0.04(-0.43%) |
Dec 28, 2015 | 9.848 | 10.14 | 9.830 | 9.867 | 8,465 | -0.42(-4.06%) |
Dec 23, 2015 | 10.02 | 10.28 | 10.28 | 10.28 | 6,470 | +0.10(+0.96%) |
Dec 22, 2015 | 9.700 | 10.31 | 9.700 | 10.19 | 7,170 | +0.41(+4.22%) |
Dec 21, 2015 | 9.626 | 9.904 | 9.626 | 9.774 | 3,099 | -0.14(-1.40%) |
Dec 18, 2015 | 9.542 | 9.913 | 9.542 | 9.913 | 14,383 | +0.09(+0.94%) |
Dec 17, 2015 | 9.533 | 9.820 | 9.514 | 9.820 | 1,478 | +0.29(+3.02%) |
Dec 16, 2015 | 9.598 | 9.885 | 9.524 | 9.533 | 8,503 | +0.02(+0.19%) |
Dec 15, 2015 | 9.607 | 9.867 | 9.514 | 9.514 | 18,253 | -0.02(-0.17%) |
Dec 14, 2015 | 9.459 | 9.607 | 9.459 | 9.530 | 1,478 | +0.03(+0.27%) |
Dec 11, 2015 | 9.431 | 9.505 | 9.431 | 9.505 | 11,713 | -0.01(-0.10%) |
Dec 10, 2015 | 9.551 | 9.551 | 9.422 | 9.514 | 10,634 | +0.01(+0.10%) |
Dec 09, 2015 | 9.431 | 9.839 | 9.412 | 9.505 | 5,055 | +0.04(+0.46%) |
Dec 08, 2015 | 9.431 | 9.533 | 9.431 | 9.461 | 598 | +0.03(+0.32%) |
Dec 07, 2015 | 9.626 | 10.10 | 9.431 | 9.431 | 7,531 | -0.31(-3.14%) |
Dec 04, 2015 | 9.524 | 9.760 | 9.477 | 9.737 | 7,146 | +0.12(+1.25%) |
Dec 03, 2015 | 9.737 | 9.737 | 9.514 | 9.616 | 3,323 | +0.10(+1.07%) |
Dec 02, 2015 | 9.505 | 9.700 | 9.496 | 9.514 | 21,130 | +0.01(+0.10%) |
Dec 01, 2015 | 9.551 | 9.551 | 9.385 | 9.505 | 9,781 | -0.06(-0.68%) |
Nov 30, 2015 | 9.622 | 9.624 | 9.384 | 9.570 | 7,431 | -0.02(-0.17%) |
Nov 27, 2015 | 9.587 | 9.587 | 9.587 | 9.587 | 1,195 | -0.03(-0.31%) |
Nov 25, 2015 | 9.598 | 9.616 | 9.616 | 9.616 | 2,480 | -0.12(-1.24%) |
Nov 24, 2015 | 9.681 | 9.737 | 9.616 | 9.737 | 2,239 | +0.12(+1.25%) |
Nov 23, 2015 | 9.792 | 9.792 | 9.588 | 9.616 | 2,498 | -0.32(-3.17%) |
Nov 20, 2015 | 10.04 | 10.06 | 9.783 | 9.932 | 15,070 | +0.06(+0.66%) |
Nov 19, 2015 | 9.987 | 9.987 | 9.848 | 9.867 | 2,646 | -0.13(-1.30%) |
Nov 18, 2015 | 9.867 | 10.14 | 9.496 | 9.996 | 11,253 | -0.04(-0.37%) |
Nov 17, 2015 | 10.16 | 10.29 | 10.03 | 10.03 | 8,220 | -0.22(-2.17%) |
Nov 16, 2015 | 10.19 | 10.26 | 10.09 | 10.26 | 1,814 | -0.06(-0.63%) |
Nov 13, 2015 | 10.31 | 10.32 | 10.06 | 10.32 | 4,882 | +0.12(+1.14%) |
Nov 12, 2015 | 10.36 | 10.37 | 10.20 | 10.21 | 1,550 | -0.09(-0.85%) |
Nov 11, 2015 | 10.29 | 10.33 | 10.29 | 10.29 | 4,013 | +0.09(+0.86%) |
Nov 10, 2015 | 10.20 | 10.33 | 10.20 | 10.21 | 4,601 | -0.13(-1.21%) |
Nov 09, 2015 | 10.28 | 10.34 | 10.24 | 10.33 | 5,451 | +0.08(+0.81%) |
Nov 06, 2015 | 10.19 | 10.34 | 10.19 | 10.25 | 5,100 | -0.04(-0.36%) |
Nov 05, 2015 | 10.24 | 10.34 | 10.24 | 10.28 | 7,805 | +0.17(+1.65%) |
Nov 04, 2015 | 10.20 | 10.36 | 10.12 | 10.12 | 5,597 | -0.08(-0.82%) |
Nov 03, 2015 | 10.24 | 10.38 | 9.922 | 10.20 | 17,079 | +0.36(+3.71%) |
Nov 02, 2015 | 9.718 | 9.836 | 9.681 | 9.836 | 11,819 | +0.18(+1.89%) |
Oct 30, 2015 | 9.635 | 9.718 | 9.626 | 9.653 | 7,936 | +0.05(+0.48%) |
Oct 29, 2015 | 9.347 | 9.626 | 9.347 | 9.607 | 8,500 | +0.27(+2.88%) |
Oct 28, 2015 | 9.598 | 9.598 | 9.338 | 9.338 | 548 | -0.06(-0.69%) |
Oct 27, 2015 | 9.485 | 9.505 | 9.403 | 9.403 | 1,399 | -0.08(-0.88%) |
Oct 26, 2015 | 9.375 | 9.607 | 9.320 | 9.486 | 8,000 | -0.11(-1.16%) |
Oct 23, 2015 | 9.273 | 9.616 | 9.245 | 9.598 | 53,163 | +0.39(+4.23%) |
Oct 22, 2015 | 8.902 | 9.320 | 8.902 | 9.208 | 41,294 | +0.29(+3.22%) |
Oct 21, 2015 | 8.828 | 9.032 | 8.938 | 8.921 | 2,771 | -0.02(-0.19%) |
Oct 20, 2015 | 8.976 | 9.041 | 8.938 | 8.938 | 1,638 | +0.02(+0.19%) |
Oct 19, 2015 | 9.060 | 9.156 | 8.800 | 8.921 | 9,399 | +0.06(+0.73%) |
Oct 16, 2015 | 8.995 | 9.078 | 8.856 | 8.856 | 11,064 | -0.16(-1.75%) |
Oct 15, 2015 | 8.874 | 9.032 | 8.828 | 9.014 | 7,832 | +0.20(+2.28%) |
Oct 14, 2015 | 8.813 | 8.813 | 8.813 | 8.813 | 1,433 | -0.02(-0.18%) |
Oct 13, 2015 | 8.837 | 8.837 | 8.828 | 8.828 | 1,549 | +0.01(+0.11%) |
Oct 12, 2015 | 8.735 | 8.914 | 8.735 | 8.819 | 4,126 | +0.02(+0.21%) |
Oct 09, 2015 | 8.874 | 8.884 | 8.763 | 8.800 | 4,562 | -0.07(-0.84%) |
Oct 08, 2015 | 8.874 | 8.878 | 8.745 | 8.874 | 2,303 | +0.05(+0.53%) |
Oct 07, 2015 | 8.856 | 8.893 | 8.810 | 8.828 | 3,490 | -0.08(-0.94%) |
Oct 06, 2015 | 8.865 | 9.023 | 8.865 | 8.912 | 3,099 | +0.07(+0.84%) |
Oct 05, 2015 | 8.856 | 8.902 | 8.735 | 8.837 | 18,664 | -0.02(-0.18%) |
Oct 02, 2015 | 8.949 | 9.021 | 8.717 | 8.853 | 37,056 | +0.04(+0.50%) |