Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.390 | 8.260 | 8.260 | 8.260 | 1,213,000 | -0.22(-2.59%) |
Dec 30, 2015 | 8.450 | 8.510 | 8.370 | 8.480 | 813,620 | -0.03(-0.35%) |
Dec 29, 2015 | 8.520 | 8.600 | 8.230 | 8.510 | 793,061 | -0.01(-0.12%) |
Dec 28, 2015 | 8.840 | 8.920 | 8.400 | 8.520 | 1,065,568 | -0.40(-4.48%) |
Dec 24, 2015 | 8.810 | 8.920 | 8.920 | 8.920 | 335,400 | +0.08(+0.90%) |
Dec 23, 2015 | 8.830 | 9.100 | 8.755 | 8.840 | 705,896 | +0.06(+0.68%) |
Dec 22, 2015 | 8.100 | 8.790 | 8.000 | 8.780 | 1,003,465 | +0.07(+0.80%) |
Dec 21, 2015 | 8.710 | 8.757 | 8.415 | 8.710 | 658,430 | +0.09(+1.04%) |
Dec 18, 2015 | 9.550 | 9.630 | 8.605 | 8.620 | 2,215,943 | -0.97(-10.11%) |
Dec 17, 2015 | 9.760 | 9.950 | 9.560 | 9.590 | 706,440 | -0.20(-2.04%) |
Dec 16, 2015 | 9.620 | 9.880 | 9.520 | 9.790 | 1,272,860 | +0.28(+2.94%) |
Dec 15, 2015 | 9.540 | 9.700 | 9.250 | 9.510 | 2,131,844 | +0.48(+5.32%) |
Dec 14, 2015 | 8.630 | 9.050 | 8.630 | 9.030 | 749,430 | +0.17(+1.92%) |
Dec 11, 2015 | 9.150 | 9.230 | 8.680 | 8.860 | 949,968 | -0.38(-4.11%) |
Dec 10, 2015 | 9.390 | 9.520 | 9.070 | 9.240 | 687,314 | -0.19(-2.01%) |
Dec 09, 2015 | 9.500 | 9.680 | 8.877 | 9.430 | 1,356,504 | -0.08(-0.84%) |
Dec 08, 2015 | 9.300 | 9.590 | 8.710 | 9.510 | 1,567,463 | +0.04(+0.42%) |
Dec 07, 2015 | 9.310 | 9.600 | 9.020 | 9.470 | 1,443,512 | +0.20(+2.16%) |
Dec 04, 2015 | 9.290 | 9.350 | 8.755 | 9.270 | 914,169 | +0.07(+0.76%) |
Dec 03, 2015 | 9.330 | 9.360 | 9.010 | 9.200 | 604,031 | -0.03(-0.33%) |
Dec 02, 2015 | 9.240 | 9.460 | 9.190 | 9.230 | 453,028 | -0.05(-0.54%) |
Dec 01, 2015 | 9.310 | 9.310 | 9.210 | 9.280 | 491,492 | -0.03(-0.32%) |
Nov 30, 2015 | 9.310 | 9.390 | 8.870 | 9.310 | 1,203,215 | +0.02(+0.22%) |
Nov 27, 2015 | 9.300 | 9.340 | 9.210 | 9.290 | 259,454 | +0.05(+0.54%) |
Nov 25, 2015 | 8.950 | 9.240 | 9.240 | 9.240 | 667,300 | +0.33(+3.70%) |
Nov 24, 2015 | 8.860 | 9.000 | 8.500 | 8.910 | 573,995 | +0.01(+0.11%) |
Nov 23, 2015 | 8.510 | 8.900 | 8.440 | 8.900 | 644,351 | +0.43(+5.08%) |
Nov 20, 2015 | 8.700 | 8.770 | 8.450 | 8.470 | 826,262 | -0.25(-2.87%) |
Nov 19, 2015 | 8.660 | 8.800 | 8.520 | 8.720 | 563,786 | +0.00(+0.00%) |
Nov 18, 2015 | 8.720 | 8.975 | 8.520 | 8.720 | 565,636 | -0.09(-1.02%) |
Nov 17, 2015 | 8.850 | 8.990 | 8.660 | 8.810 | 439,917 | +0.03(+0.34%) |
Nov 16, 2015 | 8.670 | 8.920 | 8.500 | 8.780 | 642,034 | +0.09(+1.04%) |
Nov 13, 2015 | 8.850 | 8.940 | 8.610 | 8.690 | 846,123 | -0.25(-2.80%) |
Nov 12, 2015 | 8.720 | 9.170 | 8.625 | 8.940 | 1,016,817 | -0.02(-0.22%) |
Nov 11, 2015 | 8.900 | 9.000 | 8.310 | 8.960 | 1,558,374 | +0.47(+5.54%) |
Nov 10, 2015 | 8.710 | 8.725 | 7.910 | 8.490 | 4,039,690 | -0.31(-3.52%) |
Nov 09, 2015 | 8.910 | 9.340 | 8.790 | 8.800 | 982,585 | -0.41(-4.45%) |
Nov 06, 2015 | 9.500 | 9.650 | 8.950 | 9.210 | 2,185,468 | -0.75(-7.53%) |
Nov 05, 2015 | 10.05 | 10.29 | 9.890 | 9.960 | 695,688 | -0.01(-0.10%) |
Nov 04, 2015 | 10.53 | 10.73 | 9.790 | 9.970 | 2,373,799 | -1.06(-9.61%) |
Nov 03, 2015 | 10.74 | 11.25 | 10.60 | 11.03 | 2,045,767 | +0.34(+3.18%) |
Nov 02, 2015 | 10.77 | 10.90 | 10.31 | 10.69 | 1,358,872 | -0.21(-1.93%) |
Oct 30, 2015 | 10.99 | 11.07 | 10.75 | 10.90 | 370,898 | -0.01(-0.09%) |
Oct 29, 2015 | 11.09 | 11.23 | 10.80 | 10.91 | 748,142 | -0.18(-1.62%) |
Oct 28, 2015 | 10.95 | 11.14 | 10.65 | 11.09 | 776,249 | +0.11(+1.00%) |
Oct 27, 2015 | 11.42 | 11.49 | 10.80 | 10.98 | 1,157,191 | -0.29(-2.57%) |
Oct 26, 2015 | 11.07 | 11.43 | 10.76 | 11.27 | 704,659 | +0.09(+0.81%) |
Oct 23, 2015 | 11.54 | 11.67 | 10.86 | 11.18 | 588,642 | -0.21(-1.84%) |
Oct 22, 2015 | 10.69 | 11.58 | 10.54 | 11.39 | 660,060 | +0.71(+6.65%) |
Oct 21, 2015 | 11.31 | 11.63 | 10.62 | 10.68 | 1,023,279 | -0.66(-5.82%) |
Oct 20, 2015 | 11.19 | 12.26 | 11.19 | 11.34 | 2,070,970 | +0.40(+3.66%) |
Oct 19, 2015 | 10.89 | 11.04 | 10.53 | 10.94 | 1,050,677 | -0.05(-0.45%) |
Oct 16, 2015 | 11.00 | 11.14 | 10.65 | 10.99 | 1,187,684 | -0.04(-0.36%) |
Oct 15, 2015 | 10.57 | 11.25 | 10.29 | 11.03 | 2,087,125 | +0.04(+0.36%) |
Oct 14, 2015 | 11.84 | 11.88 | 10.82 | 10.99 | 1,091,111 | -0.61(-5.26%) |
Oct 13, 2015 | 12.25 | 13.19 | 11.52 | 11.60 | 1,466,542 | -0.71(-5.77%) |
Oct 12, 2015 | 13.67 | 13.67 | 12.21 | 12.31 | 610,748 | -1.55(-11.18%) |
Oct 09, 2015 | 13.63 | 14.07 | 13.15 | 13.86 | 290,006 | +0.29(+2.14%) |
Oct 08, 2015 | 13.27 | 13.95 | 13.20 | 13.57 | 902,394 | -0.61(-4.30%) |
Oct 07, 2015 | 14.10 | 14.70 | 13.96 | 14.18 | 299,129 | +0.11(+0.78%) |
Oct 06, 2015 | 14.74 | 14.88 | 13.64 | 14.07 | 385,901 | -0.59(-4.02%) |
Oct 05, 2015 | 14.38 | 15.11 | 14.05 | 14.66 | 261,402 | +0.34(+2.37%) |
Oct 02, 2015 | 14.08 | 14.57 | 13.89 | 14.32 | 394,217 | +0.17(+1.20%) |