Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.340 | 9.300 | 9.300 | 9.300 | 505,632 | -0.03(-0.32%) |
Dec 30, 2015 | 9.616 | 9.661 | 9.330 | 9.330 | 480,112 | -0.29(-2.98%) |
Dec 29, 2015 | 9.636 | 9.705 | 9.468 | 9.616 | 547,600 | +0.04(+0.41%) |
Dec 28, 2015 | 9.665 | 9.675 | 9.448 | 9.577 | 290,461 | -0.09(-0.92%) |
Dec 24, 2015 | 9.665 | 9.665 | 9.665 | 9.665 | 175,533 | -0.01(-0.10%) |
Dec 23, 2015 | 9.675 | 9.774 | 9.675 | 9.675 | 317,029 | +0.04(+0.41%) |
Dec 22, 2015 | 9.646 | 9.670 | 9.567 | 9.636 | 546,310 | +0.01(+0.10%) |
Dec 21, 2015 | 9.478 | 9.626 | 9.468 | 9.626 | 483,246 | +0.16(+1.67%) |
Dec 18, 2015 | 9.547 | 9.547 | 9.389 | 9.468 | 1,951,514 | -0.08(-0.83%) |
Dec 17, 2015 | 9.616 | 9.665 | 9.438 | 9.547 | 423,401 | -0.08(-0.82%) |
Dec 16, 2015 | 9.498 | 9.665 | 9.320 | 9.626 | 691,593 | +0.24(+2.52%) |
Dec 15, 2015 | 9.596 | 9.695 | 9.359 | 9.389 | 853,802 | -0.14(-1.45%) |
Dec 14, 2015 | 9.596 | 9.665 | 9.468 | 9.527 | 752,480 | -0.04(-0.41%) |
Dec 11, 2015 | 9.448 | 9.814 | 9.429 | 9.567 | 631,037 | -0.04(-0.41%) |
Dec 10, 2015 | 9.685 | 9.715 | 9.567 | 9.606 | 392,284 | -0.05(-0.51%) |
Dec 09, 2015 | 9.784 | 9.873 | 9.537 | 9.656 | 677,690 | -0.20(-2.00%) |
Dec 08, 2015 | 9.942 | 10.01 | 9.823 | 9.853 | 430,634 | -0.15(-1.48%) |
Dec 07, 2015 | 10.03 | 10.16 | 9.942 | 10.00 | 624,432 | -0.03(-0.30%) |
Dec 04, 2015 | 9.823 | 10.03 | 9.754 | 10.03 | 659,843 | +0.20(+2.01%) |
Dec 03, 2015 | 10.17 | 10.17 | 9.784 | 9.833 | 598,710 | -0.26(-2.54%) |
Dec 02, 2015 | 9.952 | 10.10 | 9.853 | 10.09 | 805,229 | +0.13(+1.29%) |
Dec 01, 2015 | 10.00 | 10.06 | 9.922 | 9.962 | 662,181 | +0.01(+0.10%) |
Nov 30, 2015 | 10.04 | 10.10 | 9.912 | 9.952 | 667,260 | -0.11(-1.08%) |
Nov 27, 2015 | 9.932 | 10.07 | 9.912 | 10.06 | 300,577 | +0.10(+0.99%) |
Nov 25, 2015 | 9.863 | 9.962 | 9.962 | 9.962 | 411,839 | +0.09(+0.90%) |
Nov 24, 2015 | 9.843 | 9.915 | 9.774 | 9.873 | 509,883 | +0.00(+0.00%) |
Nov 23, 2015 | 9.754 | 9.902 | 9.725 | 9.873 | 858,887 | +0.12(+1.21%) |
Nov 20, 2015 | 9.695 | 9.804 | 9.572 | 9.754 | 1,928,019 | +0.16(+1.65%) |
Nov 19, 2015 | 9.665 | 9.734 | 9.577 | 9.596 | 526,507 | -0.02(-0.21%) |
Nov 18, 2015 | 9.557 | 9.685 | 9.498 | 9.616 | 753,935 | +0.13(+1.35%) |
Nov 17, 2015 | 9.665 | 9.769 | 9.468 | 9.488 | 808,330 | -0.23(-2.34%) |
Nov 16, 2015 | 9.409 | 9.725 | 9.399 | 9.715 | 1,021,198 | +0.28(+2.93%) |
Nov 13, 2015 | 9.646 | 9.744 | 9.439 | 9.439 | 532,684 | -0.29(-2.94%) |
Nov 12, 2015 | 9.646 | 9.764 | 9.537 | 9.725 | 674,861 | +0.06(+0.61%) |
Nov 11, 2015 | 9.833 | 9.892 | 9.665 | 9.665 | 450,800 | -0.18(-1.80%) |
Nov 10, 2015 | 9.774 | 9.873 | 9.764 | 9.843 | 585,513 | +0.02(+0.20%) |
Nov 09, 2015 | 10.01 | 10.05 | 9.813 | 9.823 | 550,186 | -0.23(-2.26%) |
Nov 06, 2015 | 9.853 | 10.13 | 9.794 | 10.05 | 712,197 | +0.17(+1.70%) |
Nov 05, 2015 | 9.932 | 9.991 | 9.873 | 9.882 | 684,776 | -0.03(-0.30%) |
Nov 04, 2015 | 10.03 | 10.11 | 9.843 | 9.912 | 743,427 | -0.11(-1.08%) |
Nov 03, 2015 | 10.11 | 10.14 | 9.986 | 10.02 | 578,207 | -0.11(-1.07%) |
Nov 02, 2015 | 9.853 | 10.13 | 9.823 | 10.13 | 1,035,085 | +0.32(+3.22%) |
Oct 30, 2015 | 9.833 | 9.912 | 9.715 | 9.813 | 613,548 | -0.04(-0.40%) |
Oct 29, 2015 | 9.813 | 9.932 | 9.744 | 9.853 | 812,224 | -0.01(-0.10%) |
Oct 28, 2015 | 9.665 | 9.863 | 9.616 | 9.863 | 1,158,011 | +0.24(+2.46%) |
Oct 27, 2015 | 9.646 | 9.754 | 9.538 | 9.626 | 920,244 | -0.02(-0.20%) |
Oct 26, 2015 | 9.557 | 9.665 | 9.478 | 9.646 | 589,019 | +0.10(+1.03%) |
Oct 23, 2015 | 9.577 | 9.616 | 9.409 | 9.547 | 932,831 | -0.03(-0.31%) |
Oct 22, 2015 | 9.320 | 9.577 | 9.074 | 9.577 | 2,428,800 | +0.76(+8.61%) |
Oct 21, 2015 | 8.975 | 9.024 | 8.797 | 8.817 | 646,687 | -0.09(-1.00%) |
Oct 20, 2015 | 9.034 | 9.034 | 8.788 | 8.906 | 584,622 | -0.14(-1.53%) |
Oct 19, 2015 | 8.916 | 9.074 | 8.871 | 9.044 | 592,102 | +0.08(+0.88%) |
Oct 16, 2015 | 8.916 | 9.034 | 8.807 | 8.965 | 592,080 | +0.09(+1.00%) |
Oct 15, 2015 | 8.689 | 8.896 | 8.659 | 8.876 | 306,633 | +0.20(+2.27%) |
Oct 14, 2015 | 8.728 | 8.847 | 8.640 | 8.679 | 378,930 | -0.01(-0.11%) |
Oct 13, 2015 | 8.561 | 8.797 | 8.561 | 8.689 | 371,142 | +0.07(+0.80%) |
Oct 12, 2015 | 8.571 | 8.659 | 8.492 | 8.620 | 362,526 | +0.05(+0.58%) |
Oct 09, 2015 | 8.600 | 8.640 | 8.541 | 8.571 | 437,528 | -0.01(-0.11%) |
Oct 08, 2015 | 8.600 | 8.630 | 8.551 | 8.580 | 476,964 | +0.00(+0.00%) |
Oct 07, 2015 | 8.650 | 8.719 | 8.462 | 8.580 | 722,933 | +0.00(+0.00%) |
Oct 06, 2015 | 8.758 | 8.827 | 8.551 | 8.580 | 508,053 | -0.21(-2.36%) |
Oct 05, 2015 | 8.610 | 8.965 | 8.600 | 8.788 | 641,211 | +0.35(+4.09%) |
Oct 02, 2015 | 8.147 | 8.452 | 8.068 | 8.442 | 404,192 | +0.22(+2.64%) |