Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.662 | 9.597 | 9.597 | 9.597 | 59,830,000 | -0.12(-1.22%) |
Dec 30, 2015 | 9.800 | 9.860 | 9.656 | 9.716 | 53,024,752 | -0.08(-0.85%) |
Dec 29, 2015 | 9.882 | 9.945 | 9.781 | 9.799 | 43,301,152 | -0.07(-0.73%) |
Dec 28, 2015 | 9.919 | 9.980 | 9.715 | 9.870 | 47,848,252 | -0.03(-0.32%) |
Dec 24, 2015 | 9.977 | 9.902 | 9.902 | 9.902 | 44,710,000 | -0.05(-0.48%) |
Dec 23, 2015 | 9.803 | 10.03 | 9.645 | 9.950 | 122,777,856 | +0.06(+0.58%) |
Dec 22, 2015 | 10.23 | 10.25 | 9.882 | 9.892 | 228,075,552 | -0.55(-5.25%) |
Dec 21, 2015 | 10.88 | 10.90 | 10.16 | 10.44 | 154,771,152 | -0.38(-3.52%) |
Dec 18, 2015 | 11.08 | 11.11 | 10.81 | 10.82 | 75,320,104 | -0.28(-2.49%) |
Dec 17, 2015 | 11.50 | 11.56 | 11.09 | 11.10 | 57,210,700 | -0.26(-2.28%) |
Dec 16, 2015 | 11.12 | 11.39 | 11.08 | 11.36 | 43,479,452 | +0.26(+2.34%) |
Dec 15, 2015 | 11.20 | 11.29 | 11.07 | 11.10 | 45,759,852 | -0.07(-0.59%) |
Dec 14, 2015 | 11.33 | 11.35 | 11.00 | 11.16 | 45,228,552 | -0.14(-1.21%) |
Dec 11, 2015 | 11.26 | 11.44 | 11.25 | 11.30 | 76,384,552 | -0.21(-1.81%) |
Dec 10, 2015 | 11.28 | 11.59 | 11.27 | 11.51 | 131,782,456 | +0.55(+5.00%) |
Dec 09, 2015 | 10.93 | 11.21 | 10.86 | 10.96 | 105,499,104 | +0.12(+1.06%) |
Dec 08, 2015 | 10.64 | 11.00 | 10.42 | 10.84 | 202,498,560 | -0.19(-1.72%) |
Dec 07, 2015 | 10.34 | 11.07 | 10.30 | 11.04 | 219,527,456 | -0.19(-1.68%) |
Dec 04, 2015 | 11.18 | 11.38 | 10.74 | 11.22 | 135,422,704 | -0.08(-0.73%) |
Dec 03, 2015 | 11.56 | 11.57 | 11.17 | 11.31 | 67,599,752 | -0.19(-1.63%) |
Dec 02, 2015 | 11.66 | 11.73 | 11.43 | 11.49 | 34,604,300 | -0.12(-1.05%) |
Dec 01, 2015 | 11.67 | 11.78 | 11.50 | 11.61 | 36,916,000 | +0.02(+0.21%) |
Nov 30, 2015 | 11.55 | 11.68 | 11.54 | 11.59 | 33,001,200 | +0.06(+0.51%) |
Nov 27, 2015 | 11.69 | 11.69 | 11.52 | 11.53 | 15,640,150 | -0.08(-0.72%) |
Nov 25, 2015 | 11.69 | 11.62 | 11.62 | 11.62 | 58,980,000 | +0.06(+0.53%) |
Nov 24, 2015 | 11.14 | 11.59 | 11.06 | 11.56 | 66,052,152 | +0.37(+3.31%) |
Nov 23, 2015 | 10.68 | 11.38 | 10.64 | 11.19 | 182,996,608 | +0.46(+4.31%) |
Nov 20, 2015 | 12.24 | 12.29 | 10.68 | 10.72 | 251,180,848 | -1.51(-12.32%) |
Nov 19, 2015 | 11.91 | 12.29 | 11.90 | 12.23 | 56,269,952 | +0.35(+2.95%) |
Nov 18, 2015 | 11.68 | 11.88 | 11.62 | 11.88 | 25,824,800 | +0.21(+1.79%) |
Nov 17, 2015 | 11.80 | 11.91 | 11.59 | 11.67 | 29,043,750 | -0.10(-0.88%) |
Nov 16, 2015 | 11.82 | 11.88 | 11.66 | 11.77 | 41,907,352 | -0.08(-0.70%) |
Nov 13, 2015 | 12.27 | 12.32 | 11.84 | 11.86 | 60,782,852 | -0.44(-3.54%) |
Nov 12, 2015 | 12.44 | 12.49 | 12.26 | 12.29 | 29,654,150 | -0.14(-1.15%) |
Nov 11, 2015 | 12.63 | 12.66 | 12.39 | 12.44 | 29,812,000 | -0.14(-1.12%) |
Nov 10, 2015 | 12.47 | 12.59 | 12.34 | 12.58 | 54,477,352 | +0.39(+3.22%) |
Nov 09, 2015 | 12.26 | 12.44 | 12.12 | 12.19 | 37,607,452 | -0.06(-0.51%) |
Nov 06, 2015 | 12.18 | 12.27 | 11.88 | 12.25 | 79,828,304 | -0.10(-0.78%) |
Nov 05, 2015 | 12.33 | 12.38 | 12.19 | 12.34 | 41,748,100 | +0.04(+0.37%) |
Nov 04, 2015 | 12.52 | 12.54 | 12.24 | 12.30 | 60,813,200 | -0.16(-1.31%) |
Nov 03, 2015 | 12.55 | 12.63 | 12.40 | 12.46 | 45,956,352 | -0.02(-0.13%) |
Nov 02, 2015 | 12.20 | 12.62 | 12.17 | 12.48 | 106,926,000 | -0.32(-2.54%) |
Oct 30, 2015 | 12.96 | 13.07 | 12.80 | 12.80 | 32,232,000 | -0.16(-1.23%) |
Oct 29, 2015 | 12.99 | 13.10 | 12.95 | 12.96 | 19,083,700 | -0.13(-1.02%) |
Oct 28, 2015 | 13.14 | 13.18 | 13.05 | 13.10 | 25,355,950 | -0.03(-0.25%) |
Oct 27, 2015 | 13.19 | 13.26 | 13.03 | 13.13 | 19,406,650 | -0.06(-0.48%) |
Oct 26, 2015 | 12.93 | 13.37 | 12.92 | 13.19 | 33,599,000 | +0.20(+1.53%) |
Oct 23, 2015 | 13.16 | 13.16 | 12.90 | 12.99 | 34,540,900 | -0.02(-0.14%) |
Oct 22, 2015 | 13.33 | 13.37 | 13.00 | 13.01 | 40,149,800 | -0.30(-2.26%) |
Oct 21, 2015 | 13.01 | 13.32 | 12.94 | 13.31 | 100,515,352 | -0.80(-5.66%) |
Oct 20, 2015 | 14.35 | 14.41 | 14.11 | 14.11 | 109,319,200 | -0.26(-1.81%) |
Oct 19, 2015 | 14.47 | 14.50 | 14.19 | 14.37 | 35,738,152 | -0.08(-0.56%) |
Oct 16, 2015 | 14.56 | 14.56 | 14.40 | 14.45 | 17,369,650 | -0.02(-0.15%) |
Oct 15, 2015 | 14.37 | 14.50 | 14.17 | 14.48 | 31,430,700 | +0.11(+0.73%) |
Oct 14, 2015 | 14.78 | 14.85 | 14.22 | 14.37 | 48,083,000 | -0.64(-4.25%) |
Oct 13, 2015 | 14.94 | 15.14 | 14.94 | 15.01 | 20,937,800 | +0.05(+0.35%) |
Oct 12, 2015 | 14.69 | 15.01 | 14.58 | 14.96 | 21,681,600 | +0.30(+2.03%) |
Oct 09, 2015 | 14.70 | 14.76 | 14.54 | 14.66 | 17,779,250 | -0.04(-0.25%) |
Oct 08, 2015 | 14.44 | 14.77 | 14.38 | 14.70 | 24,900,000 | +0.29(+2.03%) |
Oct 07, 2015 | 14.27 | 14.41 | 14.10 | 14.40 | 19,367,700 | +0.14(+0.97%) |
Oct 06, 2015 | 14.54 | 14.55 | 14.23 | 14.27 | 18,033,200 | -0.30(-2.04%) |
Oct 05, 2015 | 14.54 | 14.60 | 14.47 | 14.56 | 21,323,550 | +0.07(+0.50%) |
Oct 02, 2015 | 14.35 | 14.49 | 14.19 | 14.49 | 25,150,550 | +0.00(+0.00%) |