Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.357 | 9.452 | 9.452 | 9.452 | 213,735 | +0.03(+0.30%) |
Dec 30, 2015 | 9.509 | 9.616 | 9.424 | 9.424 | 251,508 | -0.17(-1.82%) |
Dec 29, 2015 | 9.650 | 9.728 | 9.509 | 9.599 | 508,753 | -0.07(-0.76%) |
Dec 28, 2015 | 9.751 | 9.790 | 9.627 | 9.672 | 263,739 | -0.08(-0.87%) |
Dec 24, 2015 | 9.858 | 9.757 | 9.757 | 9.757 | 39,054 | -0.08(-0.80%) |
Dec 23, 2015 | 9.807 | 9.858 | 9.762 | 9.835 | 179,710 | +0.07(+0.69%) |
Dec 22, 2015 | 9.644 | 9.824 | 9.627 | 9.768 | 187,624 | +0.14(+1.46%) |
Dec 21, 2015 | 9.492 | 9.627 | 9.492 | 9.627 | 215,958 | +0.04(+0.41%) |
Dec 18, 2015 | 9.666 | 9.734 | 9.548 | 9.588 | 336,960 | -0.10(-0.99%) |
Dec 17, 2015 | 9.689 | 9.751 | 9.588 | 9.683 | 157,830 | +0.10(+1.06%) |
Dec 16, 2015 | 9.233 | 9.604 | 9.221 | 9.582 | 411,805 | +0.35(+3.78%) |
Dec 15, 2015 | 9.199 | 9.334 | 9.165 | 9.233 | 355,438 | -0.01(-0.06%) |
Dec 14, 2015 | 9.362 | 9.396 | 9.148 | 9.238 | 546,568 | -0.15(-1.56%) |
Dec 11, 2015 | 9.407 | 9.469 | 9.306 | 9.385 | 395,691 | -0.08(-0.89%) |
Dec 10, 2015 | 9.481 | 9.553 | 9.441 | 9.469 | 234,312 | -0.01(-0.12%) |
Dec 09, 2015 | 9.492 | 9.571 | 9.441 | 9.481 | 141,662 | -0.01(-0.12%) |
Dec 08, 2015 | 9.447 | 9.593 | 9.424 | 9.492 | 236,241 | -0.02(-0.18%) |
Dec 07, 2015 | 9.520 | 9.610 | 9.475 | 9.509 | 234,074 | -0.07(-0.71%) |
Dec 04, 2015 | 9.633 | 9.700 | 9.576 | 9.576 | 164,635 | -0.06(-0.64%) |
Dec 03, 2015 | 9.672 | 9.785 | 9.599 | 9.638 | 184,718 | -0.06(-0.64%) |
Dec 02, 2015 | 9.790 | 9.807 | 9.689 | 9.700 | 246,389 | -0.10(-1.03%) |
Dec 01, 2015 | 9.920 | 9.959 | 9.802 | 9.802 | 173,285 | -0.16(-1.58%) |
Nov 30, 2015 | 10.02 | 10.07 | 9.880 | 9.959 | 137,183 | -0.03(-0.28%) |
Nov 27, 2015 | 9.942 | 10.07 | 9.819 | 9.988 | 163,827 | -0.23(-2.26%) |
Nov 25, 2015 | 10.16 | 10.22 | 10.22 | 10.22 | 161,721 | +0.06(+0.55%) |
Nov 24, 2015 | 10.12 | 10.20 | 10.06 | 10.16 | 111,139 | +0.07(+0.73%) |
Nov 23, 2015 | 10.08 | 10.13 | 10.06 | 10.09 | 123,483 | +0.03(+0.28%) |
Nov 20, 2015 | 10.08 | 10.11 | 10.06 | 10.06 | 88,109 | +0.00(+0.00%) |
Nov 19, 2015 | 10.03 | 10.08 | 10.03 | 10.06 | 195,271 | +0.01(+0.11%) |
Nov 18, 2015 | 9.999 | 10.09 | 9.999 | 10.05 | 201,829 | +0.02(+0.22%) |
Nov 17, 2015 | 10.09 | 10.11 | 10.02 | 10.03 | 98,955 | -0.06(-0.56%) |
Nov 16, 2015 | 10.01 | 10.19 | 10.01 | 10.08 | 114,137 | +0.01(+0.11%) |
Nov 13, 2015 | 10.06 | 10.07 | 10.02 | 10.07 | 97,207 | +0.00(+0.00%) |
Nov 12, 2015 | 10.12 | 10.13 | 10.05 | 10.07 | 59,812 | -0.05(-0.45%) |
Nov 11, 2015 | 10.16 | 10.16 | 10.08 | 10.12 | 81,569 | +0.02(+0.17%) |
Nov 10, 2015 | 10.12 | 10.16 | 9.971 | 10.10 | 132,981 | +0.10(+1.01%) |
Nov 09, 2015 | 9.880 | 10.14 | 9.802 | 9.999 | 207,852 | +0.03(+0.34%) |
Nov 06, 2015 | 9.864 | 10.28 | 9.779 | 9.965 | 1,055,749 | -0.18(-1.78%) |
Nov 05, 2015 | 10.23 | 10.23 | 10.10 | 10.15 | 100,615 | -0.03(-0.33%) |
Nov 04, 2015 | 10.25 | 10.30 | 10.18 | 10.18 | 119,876 | -0.08(-0.82%) |
Nov 03, 2015 | 10.20 | 10.35 | 10.18 | 10.26 | 125,630 | +0.02(+0.16%) |
Nov 02, 2015 | 10.07 | 10.25 | 10.07 | 10.25 | 103,715 | +0.11(+1.06%) |
Oct 30, 2015 | 10.22 | 10.30 | 10.04 | 10.14 | 149,077 | -0.06(-0.55%) |
Oct 29, 2015 | 10.29 | 10.42 | 10.17 | 10.20 | 116,865 | -0.17(-1.68%) |
Oct 28, 2015 | 10.27 | 10.39 | 10.26 | 10.37 | 76,586 | +0.12(+1.21%) |
Oct 27, 2015 | 10.42 | 10.44 | 10.25 | 10.25 | 124,785 | -0.21(-1.99%) |
Oct 26, 2015 | 10.37 | 10.56 | 10.35 | 10.46 | 112,896 | +0.02(+0.22%) |
Oct 23, 2015 | 10.39 | 10.55 | 10.30 | 10.43 | 217,643 | +0.06(+0.54%) |
Oct 22, 2015 | 10.36 | 10.39 | 10.29 | 10.38 | 210,535 | +0.01(+0.05%) |
Oct 21, 2015 | 10.41 | 10.41 | 10.32 | 10.37 | 114,332 | +0.00(+0.00%) |
Oct 20, 2015 | 10.26 | 10.38 | 10.26 | 10.37 | 93,910 | +0.08(+0.77%) |
Oct 19, 2015 | 10.33 | 10.35 | 10.27 | 10.29 | 62,846 | -0.02(-0.22%) |
Oct 16, 2015 | 10.30 | 10.41 | 10.29 | 10.31 | 82,282 | +0.03(+0.33%) |
Oct 15, 2015 | 10.22 | 10.35 | 10.14 | 10.28 | 124,192 | +0.10(+1.00%) |
Oct 14, 2015 | 10.18 | 10.30 | 10.18 | 10.18 | 104,318 | -0.05(-0.50%) |
Oct 13, 2015 | 10.31 | 10.38 | 10.20 | 10.23 | 123,661 | -0.12(-1.20%) |
Oct 12, 2015 | 10.38 | 10.38 | 10.33 | 10.35 | 43,531 | -0.01(-0.11%) |
Oct 09, 2015 | 10.41 | 10.41 | 10.30 | 10.36 | 97,816 | +0.01(+0.05%) |
Oct 08, 2015 | 10.46 | 10.47 | 10.32 | 10.36 | 121,192 | -0.01(-0.05%) |
Oct 07, 2015 | 10.19 | 10.42 | 10.19 | 10.36 | 139,963 | +0.16(+1.54%) |
Oct 06, 2015 | 10.23 | 10.25 | 10.18 | 10.21 | 63,474 | -0.02(-0.17%) |
Oct 05, 2015 | 10.03 | 10.24 | 9.959 | 10.22 | 165,396 | +0.25(+2.48%) |
Oct 02, 2015 | 9.880 | 10.02 | 9.864 | 9.976 | 81,088 | +0.04(+0.40%) |