Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.25 | 10.86 | 10.86 | 10.86 | 866,100 | -0.42(-3.72%) |
Dec 30, 2015 | 11.21 | 11.49 | 11.06 | 11.28 | 452,034 | +0.07(+0.62%) |
Dec 29, 2015 | 11.48 | 11.48 | 10.75 | 11.21 | 879,639 | -0.19(-1.67%) |
Dec 28, 2015 | 10.79 | 11.41 | 10.60 | 11.40 | 1,323,082 | +0.59(+5.46%) |
Dec 24, 2015 | 9.880 | 10.81 | 10.81 | 10.81 | 742,600 | +1.02(+10.42%) |
Dec 23, 2015 | 9.710 | 9.870 | 9.660 | 9.790 | 202,283 | +0.18(+1.87%) |
Dec 22, 2015 | 9.800 | 9.800 | 9.400 | 9.610 | 317,327 | -0.09(-0.93%) |
Dec 21, 2015 | 9.820 | 9.840 | 9.540 | 9.700 | 381,198 | +0.00(+0.00%) |
Dec 18, 2015 | 9.500 | 9.850 | 9.390 | 9.700 | 741,521 | +0.18(+1.89%) |
Dec 17, 2015 | 10.00 | 10.08 | 9.520 | 9.520 | 279,191 | -0.26(-2.66%) |
Dec 16, 2015 | 9.790 | 10.01 | 9.560 | 9.780 | 325,007 | +0.24(+2.52%) |
Dec 15, 2015 | 9.410 | 9.707 | 9.370 | 9.540 | 463,726 | +0.18(+1.92%) |
Dec 14, 2015 | 9.760 | 9.870 | 9.240 | 9.360 | 482,231 | -0.40(-4.10%) |
Dec 11, 2015 | 9.680 | 10.29 | 9.620 | 9.760 | 546,135 | +0.08(+0.83%) |
Dec 10, 2015 | 9.190 | 9.850 | 9.190 | 9.680 | 658,438 | -0.20(-2.02%) |
Dec 09, 2015 | 10.51 | 10.62 | 9.841 | 9.880 | 669,656 | -0.59(-5.64%) |
Dec 08, 2015 | 10.91 | 11.00 | 10.40 | 10.47 | 892,037 | -0.45(-4.12%) |
Dec 07, 2015 | 10.84 | 11.15 | 10.72 | 10.92 | 1,450,215 | +0.33(+3.12%) |
Dec 04, 2015 | 9.920 | 10.68 | 9.850 | 10.59 | 1,927,370 | +0.76(+7.73%) |
Dec 03, 2015 | 10.15 | 10.29 | 9.700 | 9.830 | 426,892 | -0.23(-2.29%) |
Dec 02, 2015 | 10.28 | 10.29 | 9.930 | 10.06 | 362,281 | -0.17(-1.66%) |
Dec 01, 2015 | 10.42 | 10.54 | 10.01 | 10.23 | 402,524 | -0.15(-1.45%) |
Nov 30, 2015 | 9.990 | 10.69 | 9.910 | 10.38 | 740,092 | +0.47(+4.74%) |
Nov 27, 2015 | 10.10 | 10.11 | 9.780 | 9.910 | 516,568 | -0.21(-2.08%) |
Nov 25, 2015 | 9.800 | 10.12 | 10.12 | 10.12 | 499,600 | +0.26(+2.64%) |
Nov 24, 2015 | 9.840 | 9.880 | 9.360 | 9.860 | 418,141 | +0.07(+0.72%) |
Nov 23, 2015 | 9.320 | 9.980 | 9.110 | 9.790 | 652,064 | +0.45(+4.82%) |
Nov 20, 2015 | 9.320 | 9.420 | 9.075 | 9.340 | 321,207 | +0.03(+0.32%) |
Nov 19, 2015 | 9.500 | 9.640 | 9.120 | 9.310 | 291,260 | -0.21(-2.21%) |
Nov 18, 2015 | 9.430 | 9.530 | 9.120 | 9.520 | 277,815 | +0.08(+0.85%) |
Nov 17, 2015 | 9.300 | 9.700 | 9.250 | 9.440 | 308,538 | +0.13(+1.40%) |
Nov 16, 2015 | 9.160 | 9.390 | 9.110 | 9.310 | 354,366 | +0.15(+1.64%) |
Nov 13, 2015 | 9.270 | 9.360 | 9.100 | 9.160 | 376,841 | -0.17(-1.82%) |
Nov 12, 2015 | 9.330 | 9.500 | 9.190 | 9.330 | 337,393 | -0.02(-0.21%) |
Nov 11, 2015 | 9.450 | 9.560 | 9.334 | 9.350 | 267,101 | -0.01(-0.11%) |
Nov 10, 2015 | 9.060 | 9.480 | 9.000 | 9.360 | 364,671 | -0.09(-0.95%) |
Nov 09, 2015 | 9.500 | 9.700 | 9.303 | 9.450 | 521,382 | -0.13(-1.36%) |
Nov 06, 2015 | 9.580 | 9.650 | 8.620 | 9.580 | 700,046 | -0.27(-2.74%) |
Nov 05, 2015 | 9.790 | 10.12 | 9.560 | 9.850 | 720,534 | +0.06(+0.61%) |
Nov 04, 2015 | 9.870 | 9.966 | 9.550 | 9.790 | 650,384 | -0.09(-0.91%) |
Nov 03, 2015 | 9.100 | 9.980 | 9.000 | 9.880 | 1,954,102 | +1.44(+17.06%) |
Nov 02, 2015 | 8.300 | 8.578 | 8.292 | 8.440 | 534,420 | +0.17(+2.06%) |
Oct 30, 2015 | 8.250 | 8.370 | 8.050 | 8.270 | 331,045 | +0.00(+0.00%) |
Oct 29, 2015 | 8.540 | 8.880 | 8.160 | 8.270 | 685,101 | -0.36(-4.17%) |
Oct 28, 2015 | 7.620 | 8.660 | 7.607 | 8.630 | 1,085,463 | +1.04(+13.70%) |
Oct 27, 2015 | 7.560 | 7.670 | 7.510 | 7.590 | 756,823 | -0.02(-0.26%) |
Oct 26, 2015 | 7.570 | 7.650 | 7.210 | 7.610 | 417,738 | +0.04(+0.53%) |
Oct 23, 2015 | 7.800 | 7.940 | 7.380 | 7.570 | 438,414 | -0.15(-1.94%) |
Oct 22, 2015 | 7.420 | 7.800 | 7.400 | 7.720 | 323,286 | +0.37(+5.03%) |
Oct 21, 2015 | 7.330 | 7.500 | 7.210 | 7.350 | 239,690 | +0.06(+0.82%) |
Oct 20, 2015 | 7.740 | 7.780 | 7.160 | 7.290 | 288,555 | -0.48(-6.18%) |
Oct 19, 2015 | 7.450 | 7.790 | 7.420 | 7.770 | 204,003 | +0.31(+4.16%) |
Oct 16, 2015 | 7.770 | 7.780 | 7.370 | 7.460 | 424,769 | -0.31(-3.99%) |
Oct 15, 2015 | 7.140 | 7.795 | 7.140 | 7.770 | 463,019 | +0.63(+8.82%) |
Oct 14, 2015 | 6.740 | 7.160 | 6.680 | 7.140 | 312,298 | +0.42(+6.25%) |
Oct 13, 2015 | 6.910 | 7.070 | 6.710 | 6.720 | 215,805 | -0.25(-3.59%) |
Oct 12, 2015 | 7.180 | 7.258 | 6.820 | 6.970 | 207,201 | -0.20(-2.79%) |
Oct 09, 2015 | 7.190 | 7.400 | 7.080 | 7.170 | 178,525 | -0.04(-0.55%) |
Oct 08, 2015 | 7.270 | 7.310 | 6.970 | 7.210 | 194,502 | -0.11(-1.50%) |
Oct 07, 2015 | 7.130 | 7.330 | 7.030 | 7.320 | 295,668 | +0.23(+3.24%) |
Oct 06, 2015 | 6.960 | 7.200 | 6.840 | 7.090 | 590,669 | +0.06(+0.85%) |
Oct 05, 2015 | 6.790 | 7.160 | 6.790 | 7.030 | 306,836 | +0.25(+3.69%) |
Oct 02, 2015 | 6.470 | 6.830 | 6.404 | 6.780 | 213,195 | +0.21(+3.20%) |