Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.30 | 10.42 | 10.42 | 10.42 | 55,949 | -0.06(-0.62%) |
Dec 30, 2015 | 10.50 | 10.53 | 10.19 | 10.49 | 236,375 | -0.02(-0.15%) |
Dec 29, 2015 | 10.44 | 10.57 | 10.35 | 10.50 | 178,592 | +0.09(+0.85%) |
Dec 28, 2015 | 10.14 | 10.52 | 9.937 | 10.41 | 186,694 | +0.31(+3.04%) |
Dec 24, 2015 | 10.24 | 10.11 | 10.11 | 10.11 | 10,026 | +0.02(+0.16%) |
Dec 23, 2015 | 9.921 | 10.22 | 9.921 | 10.09 | 29,647 | +0.18(+1.79%) |
Dec 22, 2015 | 9.969 | 10.04 | 9.501 | 9.913 | 44,333 | +0.00(+0.00%) |
Dec 21, 2015 | 9.913 | 9.929 | 9.694 | 9.913 | 104,090 | +0.01(+0.08%) |
Dec 18, 2015 | 10.22 | 10.32 | 9.816 | 9.905 | 73,370 | -0.26(-2.54%) |
Dec 17, 2015 | 9.694 | 10.50 | 9.662 | 10.16 | 174,472 | +0.68(+7.15%) |
Dec 16, 2015 | 9.299 | 9.484 | 8.959 | 9.484 | 56,523 | +0.19(+2.09%) |
Dec 15, 2015 | 9.169 | 9.339 | 9.121 | 9.291 | 54,176 | +0.12(+1.32%) |
Dec 14, 2015 | 9.242 | 9.444 | 8.943 | 9.169 | 164,711 | -0.12(-1.30%) |
Dec 11, 2015 | 9.412 | 9.452 | 9.169 | 9.291 | 198,117 | -0.12(-1.29%) |
Dec 10, 2015 | 9.476 | 9.573 | 9.331 | 9.412 | 185,091 | -0.08(-0.85%) |
Dec 09, 2015 | 9.371 | 9.589 | 9.315 | 9.492 | 119,233 | +0.11(+1.12%) |
Dec 08, 2015 | 9.492 | 9.492 | 9.105 | 9.387 | 153,756 | -0.12(-1.27%) |
Dec 07, 2015 | 9.460 | 9.678 | 9.396 | 9.509 | 180,390 | +0.09(+0.94%) |
Dec 04, 2015 | 9.549 | 9.686 | 9.258 | 9.420 | 140,271 | -0.19(-2.02%) |
Dec 03, 2015 | 9.654 | 9.848 | 9.476 | 9.614 | 218,376 | +0.03(+0.34%) |
Dec 02, 2015 | 9.000 | 9.799 | 8.903 | 9.581 | 293,006 | +0.60(+6.65%) |
Dec 01, 2015 | 8.903 | 9.234 | 8.862 | 8.984 | 102,474 | +0.08(+0.91%) |
Nov 30, 2015 | 8.806 | 9.079 | 8.709 | 8.903 | 110,369 | +0.10(+1.10%) |
Nov 27, 2015 | 8.887 | 8.988 | 8.806 | 8.806 | 63,934 | -0.06(-0.64%) |
Nov 25, 2015 | 9.008 | 8.862 | 8.862 | 8.862 | 392,018 | -0.15(-1.61%) |
Nov 24, 2015 | 8.693 | 9.202 | 8.693 | 9.008 | 185,959 | +0.09(+1.00%) |
Nov 23, 2015 | 9.323 | 9.509 | 8.701 | 8.919 | 218,338 | -0.07(-0.81%) |
Nov 20, 2015 | 9.589 | 9.589 | 8.765 | 8.992 | 1,027,847 | -0.67(-6.94%) |
Nov 19, 2015 | 10.42 | 10.49 | 8.862 | 9.662 | 1,047,447 | -0.58(-5.68%) |
Nov 18, 2015 | 10.26 | 10.52 | 10.14 | 10.24 | 197,204 | +0.02(+0.16%) |
Nov 17, 2015 | 10.07 | 10.42 | 10.07 | 10.23 | 106,176 | +0.09(+0.88%) |
Nov 16, 2015 | 10.34 | 10.46 | 9.808 | 10.14 | 509,218 | -0.11(-1.03%) |
Nov 13, 2015 | 10.94 | 10.94 | 10.20 | 10.24 | 306,879 | -0.49(-4.59%) |
Nov 12, 2015 | 10.95 | 11.25 | 10.53 | 10.74 | 422,197 | -0.18(-1.63%) |
Nov 11, 2015 | 10.60 | 11.04 | 10.58 | 10.91 | 143,428 | +0.35(+3.29%) |
Nov 10, 2015 | 10.30 | 10.66 | 10.12 | 10.57 | 111,247 | +0.19(+1.79%) |
Nov 09, 2015 | 10.27 | 10.50 | 10.19 | 10.38 | 68,717 | +0.11(+1.10%) |
Nov 06, 2015 | 10.34 | 10.34 | 10.03 | 10.27 | 42,474 | -0.06(-0.55%) |
Nov 05, 2015 | 10.36 | 10.50 | 10.20 | 10.32 | 203,439 | -0.11(-1.01%) |
Nov 04, 2015 | 10.32 | 10.50 | 10.24 | 10.43 | 93,719 | +0.08(+0.78%) |
Nov 03, 2015 | 10.34 | 10.49 | 10.06 | 10.35 | 153,689 | -0.11(-1.08%) |
Nov 02, 2015 | 10.18 | 10.57 | 9.977 | 10.46 | 122,944 | +0.14(+1.33%) |
Oct 30, 2015 | 10.25 | 10.40 | 9.969 | 10.32 | 100,928 | +0.12(+1.19%) |
Oct 29, 2015 | 10.11 | 10.62 | 10.10 | 10.20 | 134,854 | -0.11(-1.10%) |
Oct 28, 2015 | 9.905 | 10.56 | 9.614 | 10.32 | 389,064 | +0.57(+5.89%) |
Oct 27, 2015 | 9.557 | 9.921 | 9.501 | 9.743 | 98,936 | +0.13(+1.34%) |
Oct 26, 2015 | 8.975 | 9.872 | 8.975 | 9.614 | 313,370 | +0.85(+9.68%) |
Oct 23, 2015 | 8.846 | 8.887 | 8.588 | 8.765 | 74,045 | +0.04(+0.46%) |
Oct 22, 2015 | 8.668 | 8.834 | 8.636 | 8.725 | 61,418 | +0.18(+2.08%) |
Oct 21, 2015 | 8.693 | 8.822 | 8.507 | 8.547 | 56,294 | -0.20(-2.31%) |
Oct 20, 2015 | 8.668 | 8.870 | 8.588 | 8.749 | 70,047 | +0.02(+0.28%) |
Oct 19, 2015 | 8.563 | 8.789 | 8.563 | 8.725 | 26,472 | +0.10(+1.12%) |
Oct 16, 2015 | 8.701 | 8.717 | 8.555 | 8.628 | 37,289 | -0.02(-0.28%) |
Oct 15, 2015 | 8.563 | 8.870 | 8.442 | 8.652 | 23,340 | +0.06(+0.75%) |
Oct 14, 2015 | 8.782 | 8.782 | 8.450 | 8.588 | 33,579 | -0.01(-0.09%) |
Oct 13, 2015 | 8.604 | 8.870 | 8.523 | 8.596 | 32,221 | +0.04(+0.47%) |
Oct 12, 2015 | 8.685 | 8.685 | 8.402 | 8.555 | 20,352 | -0.09(-1.03%) |
Oct 09, 2015 | 8.523 | 8.717 | 8.442 | 8.644 | 23,118 | +0.10(+1.13%) |
Oct 08, 2015 | 8.329 | 8.636 | 8.201 | 8.547 | 69,355 | +0.26(+3.12%) |
Oct 07, 2015 | 8.200 | 8.345 | 8.063 | 8.289 | 71,963 | +0.17(+2.09%) |
Oct 06, 2015 | 8.168 | 8.184 | 7.909 | 8.119 | 36,934 | +0.00(+0.00%) |
Oct 05, 2015 | 7.796 | 8.208 | 7.796 | 8.119 | 51,994 | +0.33(+4.25%) |
Oct 02, 2015 | 7.731 | 7.877 | 7.691 | 7.788 | 22,449 | -0.04(-0.52%) |