Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.76 | 11.77 | 11.77 | 11.77 | 319,100 | +0.05(+0.43%) |
Dec 30, 2015 | 11.65 | 12.07 | 11.45 | 11.72 | 317,088 | +0.02(+0.17%) |
Dec 29, 2015 | 11.79 | 12.05 | 11.07 | 11.70 | 626,832 | +0.03(+0.26%) |
Dec 28, 2015 | 12.11 | 12.38 | 11.61 | 11.67 | 637,866 | -0.52(-4.27%) |
Dec 24, 2015 | 11.69 | 12.19 | 12.19 | 12.19 | 385,000 | +0.31(+2.61%) |
Dec 23, 2015 | 11.95 | 12.36 | 11.55 | 11.88 | 1,104,422 | +0.28(+2.41%) |
Dec 22, 2015 | 13.45 | 13.65 | 11.41 | 11.60 | 2,506,967 | -1.80(-13.43%) |
Dec 21, 2015 | 14.15 | 14.95 | 13.13 | 13.40 | 3,151,286 | -0.34(-2.47%) |
Dec 18, 2015 | 12.45 | 13.95 | 11.95 | 13.74 | 3,045,263 | +1.03(+8.10%) |
Dec 17, 2015 | 12.85 | 13.30 | 11.79 | 12.71 | 3,608,198 | +1.08(+9.29%) |
Dec 16, 2015 | 11.17 | 12.17 | 10.89 | 11.63 | 3,499,943 | +2.14(+22.55%) |
Dec 15, 2015 | 9.260 | 11.29 | 9.160 | 9.490 | 2,054,183 | +0.39(+4.29%) |
Dec 14, 2015 | 7.950 | 9.380 | 7.830 | 9.100 | 942,642 | +1.24(+15.78%) |
Dec 11, 2015 | 7.460 | 8.020 | 7.460 | 7.860 | 450,862 | +0.29(+3.83%) |
Dec 10, 2015 | 7.600 | 7.830 | 7.560 | 7.570 | 364,778 | -0.14(-1.82%) |
Dec 09, 2015 | 7.790 | 8.035 | 7.548 | 7.710 | 333,586 | -0.06(-0.77%) |
Dec 08, 2015 | 8.110 | 8.110 | 7.625 | 7.770 | 388,905 | -0.14(-1.77%) |
Dec 07, 2015 | 7.790 | 8.370 | 7.735 | 7.910 | 439,769 | +0.06(+0.76%) |
Dec 04, 2015 | 7.950 | 8.035 | 7.660 | 7.850 | 436,077 | -0.10(-1.26%) |
Dec 03, 2015 | 7.520 | 8.350 | 7.520 | 7.950 | 1,042,524 | +0.56(+7.58%) |
Dec 02, 2015 | 7.050 | 7.460 | 6.913 | 7.390 | 621,138 | +0.34(+4.82%) |
Dec 01, 2015 | 6.700 | 7.140 | 6.530 | 7.050 | 351,898 | +0.40(+6.02%) |
Nov 30, 2015 | 7.230 | 7.285 | 6.610 | 6.650 | 557,335 | -0.57(-7.89%) |
Nov 27, 2015 | 6.810 | 7.410 | 6.810 | 7.220 | 445,734 | +0.47(+6.96%) |
Nov 25, 2015 | 6.700 | 6.750 | 6.750 | 6.750 | 476,000 | +0.01(+0.15%) |
Nov 24, 2015 | 6.590 | 6.820 | 6.590 | 6.740 | 476,357 | +0.14(+2.12%) |
Nov 23, 2015 | 6.620 | 6.959 | 6.560 | 6.600 | 384,623 | -0.07(-1.05%) |
Nov 20, 2015 | 6.590 | 6.740 | 6.510 | 6.670 | 366,586 | +0.17(+2.62%) |
Nov 19, 2015 | 6.510 | 6.784 | 6.450 | 6.500 | 364,738 | -0.05(-0.76%) |
Nov 18, 2015 | 6.800 | 7.010 | 6.360 | 6.550 | 561,593 | -0.17(-2.53%) |
Nov 17, 2015 | 7.040 | 7.250 | 6.510 | 6.720 | 1,087,697 | -0.28(-4.00%) |
Nov 16, 2015 | 7.400 | 7.400 | 6.840 | 7.000 | 624,134 | -0.31(-4.24%) |
Nov 13, 2015 | 6.390 | 7.930 | 6.390 | 7.310 | 989,280 | +0.73(+11.09%) |
Nov 12, 2015 | 6.990 | 6.990 | 6.360 | 6.580 | 506,418 | -0.41(-5.87%) |
Nov 11, 2015 | 7.240 | 7.450 | 6.870 | 6.990 | 536,585 | -0.28(-3.85%) |
Nov 10, 2015 | 7.670 | 7.930 | 7.250 | 7.270 | 395,012 | -0.46(-5.95%) |
Nov 09, 2015 | 8.290 | 8.290 | 7.550 | 7.730 | 199,048 | -0.09(-1.15%) |
Nov 06, 2015 | 8.020 | 8.100 | 7.570 | 7.820 | 293,593 | -0.25(-3.10%) |
Nov 05, 2015 | 7.800 | 8.110 | 7.720 | 8.070 | 307,754 | +0.36(+4.67%) |
Nov 04, 2015 | 7.680 | 7.920 | 7.500 | 7.710 | 754,345 | +0.19(+2.53%) |
Nov 03, 2015 | 7.370 | 7.690 | 7.190 | 7.520 | 852,449 | +0.16(+2.17%) |
Nov 02, 2015 | 7.370 | 7.580 | 7.110 | 7.360 | 603,557 | -0.05(-0.67%) |
Oct 30, 2015 | 8.810 | 8.830 | 7.000 | 7.410 | 2,015,630 | -1.50(-16.84%) |
Oct 29, 2015 | 9.220 | 9.390 | 8.880 | 8.910 | 214,253 | -0.51(-5.41%) |
Oct 28, 2015 | 9.050 | 9.435 | 9.050 | 9.420 | 208,079 | +0.38(+4.20%) |
Oct 27, 2015 | 9.130 | 9.400 | 8.890 | 9.040 | 260,302 | -0.17(-1.85%) |
Oct 26, 2015 | 9.030 | 9.230 | 8.900 | 9.210 | 169,614 | +0.13(+1.43%) |
Oct 23, 2015 | 8.840 | 9.340 | 8.834 | 9.080 | 398,649 | +0.18(+2.02%) |
Oct 22, 2015 | 9.030 | 9.190 | 8.810 | 8.900 | 605,372 | -0.04(-0.45%) |
Oct 21, 2015 | 9.500 | 9.570 | 8.520 | 8.940 | 597,257 | -0.56(-5.89%) |
Oct 20, 2015 | 9.810 | 9.850 | 9.480 | 9.500 | 220,248 | -0.31(-3.16%) |
Oct 19, 2015 | 10.28 | 10.34 | 9.650 | 9.810 | 338,741 | -0.53(-5.13%) |
Oct 16, 2015 | 10.68 | 10.70 | 10.31 | 10.34 | 158,423 | -0.26(-2.45%) |
Oct 15, 2015 | 10.85 | 11.00 | 10.36 | 10.60 | 266,287 | -0.14(-1.30%) |
Oct 14, 2015 | 10.65 | 10.96 | 10.54 | 10.74 | 196,271 | +0.05(+0.47%) |
Oct 13, 2015 | 10.67 | 10.93 | 10.58 | 10.69 | 156,660 | -0.09(-0.83%) |
Oct 12, 2015 | 11.31 | 11.31 | 10.75 | 10.78 | 144,290 | -0.48(-4.26%) |
Oct 09, 2015 | 11.42 | 11.60 | 11.22 | 11.26 | 184,033 | -0.13(-1.14%) |
Oct 08, 2015 | 11.29 | 11.41 | 11.00 | 11.39 | 137,893 | +0.20(+1.79%) |
Oct 07, 2015 | 11.08 | 11.47 | 10.57 | 11.19 | 448,457 | +0.14(+1.27%) |
Oct 06, 2015 | 10.65 | 11.23 | 10.64 | 11.05 | 338,887 | +0.39(+3.66%) |
Oct 05, 2015 | 10.71 | 10.97 | 10.51 | 10.66 | 290,295 | +0.15(+1.43%) |
Oct 02, 2015 | 10.13 | 10.69 | 9.940 | 10.51 | 288,250 | +0.21(+2.04%) |