Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.092 | 9.100 | 9.100 | 9.100 | 13,509,646 | +0.00(+0.00%) |
Dec 30, 2015 | 9.153 | 9.192 | 9.076 | 9.100 | 10,915,913 | -0.02(-0.17%) |
Dec 29, 2015 | 8.969 | 9.169 | 8.969 | 9.115 | 12,577,278 | +0.18(+1.98%) |
Dec 28, 2015 | 8.992 | 9.007 | 8.900 | 8.938 | 10,477,246 | -0.08(-0.85%) |
Dec 24, 2015 | 9.030 | 9.015 | 9.015 | 9.015 | 6,019,988 | -0.02(-0.17%) |
Dec 23, 2015 | 9.030 | 9.061 | 8.961 | 9.030 | 15,551,741 | +0.07(+0.77%) |
Dec 22, 2015 | 8.761 | 9.034 | 8.684 | 8.961 | 25,604,564 | +0.18(+2.01%) |
Dec 21, 2015 | 8.915 | 8.938 | 8.692 | 8.784 | 23,856,490 | -0.06(-0.70%) |
Dec 18, 2015 | 9.092 | 9.153 | 8.800 | 8.846 | 50,046,112 | -0.30(-3.28%) |
Dec 17, 2015 | 9.438 | 9.491 | 9.138 | 9.146 | 33,496,202 | -0.28(-2.94%) |
Dec 16, 2015 | 9.430 | 9.526 | 9.361 | 9.422 | 23,708,042 | +0.04(+0.41%) |
Dec 15, 2015 | 9.392 | 9.580 | 9.376 | 9.384 | 24,421,082 | +0.04(+0.41%) |
Dec 14, 2015 | 9.453 | 9.584 | 9.230 | 9.345 | 25,223,260 | -0.04(-0.41%) |
Dec 11, 2015 | 9.330 | 9.438 | 9.253 | 9.384 | 27,180,804 | -0.12(-1.21%) |
Dec 10, 2015 | 9.315 | 9.515 | 9.315 | 9.499 | 19,776,644 | +0.19(+2.06%) |
Dec 09, 2015 | 9.284 | 9.568 | 9.257 | 9.307 | 30,710,918 | -0.06(-0.66%) |
Dec 08, 2015 | 9.161 | 9.499 | 9.138 | 9.368 | 26,797,062 | +0.03(+0.33%) |
Dec 07, 2015 | 9.384 | 9.576 | 9.276 | 9.338 | 28,126,534 | -0.04(-0.38%) |
Dec 04, 2015 | 9.244 | 9.556 | 9.221 | 9.373 | 28,674,030 | +0.13(+1.40%) |
Dec 03, 2015 | 9.107 | 9.411 | 9.023 | 9.244 | 62,232,932 | +0.15(+1.67%) |
Dec 02, 2015 | 9.594 | 9.594 | 9.054 | 9.092 | 68,702,440 | -0.60(-6.20%) |
Dec 01, 2015 | 9.609 | 9.715 | 9.525 | 9.693 | 23,398,640 | +0.15(+1.59%) |
Nov 30, 2015 | 9.571 | 9.655 | 9.426 | 9.540 | 37,912,528 | -0.05(-0.56%) |
Nov 27, 2015 | 9.540 | 9.799 | 9.518 | 9.594 | 22,626,382 | -0.02(-0.24%) |
Nov 25, 2015 | 10.02 | 9.617 | 9.617 | 9.617 | 94,516,536 | -1.52(-13.66%) |
Nov 24, 2015 | 10.70 | 11.28 | 10.67 | 11.14 | 37,876,524 | +0.31(+2.88%) |
Nov 23, 2015 | 10.89 | 10.90 | 10.64 | 10.83 | 19,082,402 | +0.13(+1.21%) |
Nov 20, 2015 | 10.53 | 10.72 | 10.51 | 10.70 | 26,434,362 | +0.21(+1.96%) |
Nov 19, 2015 | 10.40 | 10.53 | 10.36 | 10.49 | 20,181,158 | +0.11(+1.10%) |
Nov 18, 2015 | 10.22 | 10.42 | 10.18 | 10.38 | 16,859,882 | +0.27(+2.71%) |
Nov 17, 2015 | 10.20 | 10.38 | 10.09 | 10.10 | 19,417,598 | -0.05(-0.52%) |
Nov 16, 2015 | 10.00 | 10.22 | 9.974 | 10.16 | 16,699,333 | +0.18(+1.83%) |
Nov 13, 2015 | 10.16 | 10.23 | 9.913 | 9.974 | 22,993,694 | -0.15(-1.50%) |
Nov 12, 2015 | 10.49 | 10.50 | 10.11 | 10.13 | 26,853,346 | -0.46(-4.38%) |
Nov 11, 2015 | 10.75 | 10.81 | 10.58 | 10.59 | 12,825,898 | -0.15(-1.42%) |
Nov 10, 2015 | 10.55 | 10.76 | 10.52 | 10.74 | 20,688,974 | +0.19(+1.80%) |
Nov 09, 2015 | 10.84 | 10.92 | 10.53 | 10.55 | 25,803,384 | -0.11(-1.00%) |
Nov 06, 2015 | 10.62 | 10.70 | 10.52 | 10.66 | 28,539,174 | -0.03(-0.28%) |
Nov 05, 2015 | 10.81 | 10.84 | 10.62 | 10.69 | 21,886,568 | -0.07(-0.64%) |
Nov 04, 2015 | 10.84 | 10.98 | 10.58 | 10.76 | 45,882,368 | -0.11(-1.05%) |
Nov 03, 2015 | 10.45 | 11.03 | 10.31 | 10.87 | 52,020,264 | +0.35(+3.33%) |
Nov 02, 2015 | 9.312 | 10.65 | 9.442 | 10.52 | 67,843,328 | +5.86(+125.92%) |
Oct 30, 2015 | 9.370 | 4.657 | 4.657 | 4.657 | 168,245,072 | -0.07(-1.50%) |
Oct 29, 2015 | 4.773 | 4.797 | 4.711 | 4.728 | 57,838,948 | -0.11(-2.18%) |
Oct 28, 2015 | 4.754 | 4.837 | 4.733 | 4.834 | 48,262,384 | +0.09(+1.93%) |
Oct 27, 2015 | 4.823 | 4.843 | 4.724 | 4.742 | 87,865,112 | -0.11(-2.21%) |
Oct 26, 2015 | 4.999 | 5.013 | 4.841 | 4.849 | 57,961,732 | -0.17(-3.31%) |
Oct 23, 2015 | 5.006 | 5.053 | 4.963 | 5.015 | 48,187,288 | +0.04(+0.90%) |
Oct 22, 2015 | 4.899 | 4.996 | 4.899 | 4.970 | 46,111,608 | +0.09(+1.91%) |
Oct 21, 2015 | 4.939 | 4.972 | 4.873 | 4.877 | 47,985,688 | -0.06(-1.16%) |
Oct 20, 2015 | 4.979 | 5.001 | 4.917 | 4.934 | 47,784,604 | -0.07(-1.45%) |
Oct 19, 2015 | 4.941 | 5.020 | 4.925 | 5.006 | 72,312,832 | +0.02(+0.42%) |
Oct 16, 2015 | 4.989 | 5.003 | 4.927 | 4.986 | 69,739,664 | +0.02(+0.31%) |
Oct 15, 2015 | 5.017 | 5.055 | 4.963 | 4.970 | 68,444,168 | -0.11(-2.21%) |
Oct 14, 2015 | 5.032 | 5.090 | 4.999 | 5.082 | 49,823,404 | +0.03(+0.65%) |
Oct 13, 2015 | 5.013 | 5.113 | 4.998 | 5.050 | 50,942,300 | -0.01(-0.24%) |
Oct 12, 2015 | 5.046 | 5.072 | 4.977 | 5.062 | 49,229,296 | +0.00(+0.00%) |
Oct 09, 2015 | 5.034 | 5.143 | 5.018 | 5.062 | 137,832,832 | +0.02(+0.41%) |
Oct 08, 2015 | 4.835 | 5.044 | 4.820 | 5.041 | 116,156,880 | +0.20(+4.18%) |
Oct 07, 2015 | 4.856 | 4.882 | 4.794 | 4.839 | 99,418,608 | +0.00(+0.04%) |
Oct 06, 2015 | 4.690 | 4.858 | 4.683 | 4.837 | 121,942,112 | +0.14(+3.02%) |
Oct 05, 2015 | 4.552 | 4.706 | 4.533 | 4.695 | 91,994,768 | +0.19(+4.26%) |
Oct 02, 2015 | 4.321 | 4.504 | 4.319 | 4.504 | 90,161,088 | +0.12(+2.84%) |