Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.466 | 8.466 | 8.466 | 8.466 | 2,114,299 | -0.03(-0.37%) |
Dec 30, 2015 | 8.640 | 8.648 | 8.458 | 8.497 | 1,119,645 | -0.13(-1.56%) |
Dec 29, 2015 | 8.497 | 8.672 | 8.489 | 8.632 | 1,570,235 | +0.17(+1.97%) |
Dec 28, 2015 | 8.632 | 8.680 | 8.418 | 8.466 | 2,168,947 | -0.21(-2.47%) |
Dec 24, 2015 | 8.886 | 8.680 | 8.680 | 8.680 | 746,905 | -0.21(-2.32%) |
Dec 23, 2015 | 8.886 | 8.934 | 8.724 | 8.886 | 1,793,771 | +0.04(+0.45%) |
Dec 22, 2015 | 8.759 | 8.886 | 8.688 | 8.846 | 2,309,878 | +0.16(+1.83%) |
Dec 21, 2015 | 8.910 | 8.926 | 8.608 | 8.688 | 1,759,587 | -0.20(-2.23%) |
Dec 18, 2015 | 8.664 | 8.973 | 8.601 | 8.886 | 6,426,112 | +0.17(+2.00%) |
Dec 17, 2015 | 9.077 | 9.124 | 8.656 | 8.712 | 4,222,861 | -0.31(-3.43%) |
Dec 16, 2015 | 8.942 | 9.140 | 8.902 | 9.021 | 3,934,660 | +0.17(+1.97%) |
Dec 15, 2015 | 9.140 | 9.180 | 8.807 | 8.846 | 5,001,268 | -0.25(-2.71%) |
Dec 14, 2015 | 9.180 | 9.315 | 9.061 | 9.092 | 2,631,380 | -0.06(-0.61%) |
Dec 11, 2015 | 9.227 | 9.283 | 9.112 | 9.148 | 2,806,928 | -0.18(-1.96%) |
Dec 10, 2015 | 9.402 | 9.521 | 9.231 | 9.330 | 2,761,807 | -0.02(-0.17%) |
Dec 09, 2015 | 9.346 | 9.672 | 9.295 | 9.346 | 2,927,514 | -0.08(-0.84%) |
Dec 08, 2015 | 9.291 | 9.457 | 9.211 | 9.426 | 3,050,193 | +0.08(+0.85%) |
Dec 07, 2015 | 9.386 | 9.418 | 9.259 | 9.346 | 3,411,973 | -0.07(-0.76%) |
Dec 04, 2015 | 9.338 | 9.576 | 9.255 | 9.418 | 4,342,077 | +0.05(+0.51%) |
Dec 03, 2015 | 9.838 | 9.910 | 9.338 | 9.370 | 3,090,322 | -0.40(-4.08%) |
Dec 02, 2015 | 9.651 | 9.982 | 9.580 | 9.769 | 7,533,272 | +0.18(+1.89%) |
Dec 01, 2015 | 9.485 | 9.603 | 9.398 | 9.587 | 3,503,850 | +0.13(+1.33%) |
Nov 30, 2015 | 9.651 | 9.729 | 9.327 | 9.461 | 6,431,397 | -0.28(-2.83%) |
Nov 27, 2015 | 9.477 | 9.737 | 9.461 | 9.737 | 3,415,301 | +0.16(+1.65%) |
Nov 25, 2015 | 9.493 | 9.580 | 9.580 | 9.580 | 5,116,277 | +0.01(+0.08%) |
Nov 24, 2015 | 8.791 | 9.580 | 8.791 | 9.572 | 9,538,382 | -0.03(-0.33%) |
Nov 23, 2015 | 9.690 | 9.800 | 9.501 | 9.603 | 6,046,613 | -0.25(-2.56%) |
Nov 20, 2015 | 10.09 | 10.22 | 9.832 | 9.856 | 6,183,752 | -0.11(-1.11%) |
Nov 19, 2015 | 10.01 | 10.09 | 9.812 | 9.966 | 5,232,019 | -0.09(-0.86%) |
Nov 18, 2015 | 9.627 | 10.07 | 9.580 | 10.05 | 4,985,500 | +0.43(+4.42%) |
Nov 17, 2015 | 9.572 | 9.682 | 9.312 | 9.627 | 4,895,023 | +0.09(+0.91%) |
Nov 16, 2015 | 9.493 | 9.603 | 9.280 | 9.540 | 2,445,549 | -0.06(-0.66%) |
Nov 13, 2015 | 9.958 | 9.997 | 9.524 | 9.603 | 2,831,693 | -0.50(-4.92%) |
Nov 12, 2015 | 10.27 | 10.36 | 10.10 | 10.10 | 1,666,229 | -0.21(-1.99%) |
Nov 11, 2015 | 10.75 | 10.81 | 10.28 | 10.30 | 2,475,009 | -0.48(-4.46%) |
Nov 10, 2015 | 10.38 | 10.82 | 10.35 | 10.79 | 2,446,177 | +0.31(+2.93%) |
Nov 09, 2015 | 10.72 | 10.78 | 10.35 | 10.48 | 1,463,783 | -0.25(-2.35%) |
Nov 06, 2015 | 10.74 | 10.85 | 10.65 | 10.73 | 1,449,720 | -0.13(-1.16%) |
Nov 05, 2015 | 10.80 | 10.87 | 10.59 | 10.86 | 5,086,352 | +0.17(+1.62%) |
Nov 04, 2015 | 10.84 | 10.90 | 10.57 | 10.68 | 3,740,896 | -0.17(-1.53%) |
Nov 03, 2015 | 10.91 | 11.14 | 10.84 | 10.85 | 2,387,657 | +0.02(+0.15%) |
Nov 02, 2015 | 10.88 | 10.91 | 10.59 | 10.83 | 1,230,548 | -0.06(-0.58%) |
Oct 30, 2015 | 11.01 | 11.06 | 10.86 | 10.90 | 2,178,723 | -0.13(-1.14%) |
Oct 29, 2015 | 11.12 | 11.17 | 10.95 | 11.02 | 1,175,550 | -0.13(-1.20%) |
Oct 28, 2015 | 10.83 | 11.27 | 10.49 | 11.16 | 4,577,078 | +0.37(+3.44%) |
Oct 27, 2015 | 10.91 | 10.98 | 10.65 | 10.79 | 2,358,657 | -0.17(-1.51%) |
Oct 26, 2015 | 10.83 | 11.00 | 10.83 | 10.95 | 1,880,193 | +0.13(+1.17%) |
Oct 23, 2015 | 11.10 | 11.15 | 10.70 | 10.83 | 3,512,312 | -0.21(-1.93%) |
Oct 22, 2015 | 11.45 | 11.49 | 10.97 | 11.04 | 2,121,929 | -0.35(-3.11%) |
Oct 21, 2015 | 11.68 | 11.73 | 11.38 | 11.39 | 1,784,336 | -0.26(-2.23%) |
Oct 20, 2015 | 11.46 | 11.68 | 11.43 | 11.65 | 1,756,702 | +0.15(+1.30%) |
Oct 19, 2015 | 11.59 | 11.69 | 11.46 | 11.50 | 2,252,195 | -0.15(-1.29%) |
Oct 16, 2015 | 11.58 | 11.68 | 11.51 | 11.65 | 1,395,483 | +0.09(+0.75%) |
Oct 15, 2015 | 11.57 | 11.64 | 11.31 | 11.57 | 1,469,134 | +0.03(+0.27%) |
Oct 14, 2015 | 11.68 | 11.76 | 11.47 | 11.53 | 1,592,023 | -0.12(-1.02%) |
Oct 13, 2015 | 11.80 | 11.92 | 11.64 | 11.65 | 2,046,329 | -0.18(-1.53%) |
Oct 12, 2015 | 11.92 | 11.98 | 11.81 | 11.83 | 1,593,191 | -0.06(-0.46%) |
Oct 09, 2015 | 11.97 | 11.98 | 11.70 | 11.89 | 1,904,125 | -0.13(-1.05%) |
Oct 08, 2015 | 11.87 | 12.13 | 11.80 | 12.02 | 2,024,884 | +0.17(+1.40%) |
Oct 07, 2015 | 11.87 | 12.05 | 11.62 | 11.85 | 3,212,882 | -0.01(-0.07%) |
Oct 06, 2015 | 12.14 | 12.17 | 11.84 | 11.86 | 2,094,140 | -0.32(-2.65%) |
Oct 05, 2015 | 12.24 | 12.32 | 12.05 | 12.18 | 2,311,870 | -0.01(-0.06%) |
Oct 02, 2015 | 12.04 | 12.23 | 11.61 | 12.19 | 5,993,960 | +0.05(+0.39%) |