Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.115 | 9.393 | 9.027 | 9.059 | 76,732,248 | -0.00(-0.02%) |
Jan 28, 2016 | 8.940 | 9.120 | 8.866 | 9.062 | 50,810,052 | +0.21(+2.36%) |
Jan 27, 2016 | 8.970 | 9.090 | 8.845 | 8.853 | 65,692,252 | -0.11(-1.23%) |
Jan 26, 2016 | 8.840 | 8.998 | 8.800 | 8.963 | 38,218,300 | +0.12(+1.35%) |
Jan 25, 2016 | 8.958 | 8.978 | 8.630 | 8.843 | 78,721,848 | -0.17(-1.91%) |
Jan 22, 2016 | 9.324 | 9.325 | 8.934 | 9.015 | 71,515,504 | -0.21(-2.26%) |
Jan 21, 2016 | 9.396 | 9.512 | 9.220 | 9.224 | 59,903,352 | -0.09(-0.92%) |
Jan 20, 2016 | 9.255 | 9.456 | 9.022 | 9.310 | 89,362,400 | -0.08(-0.85%) |
Jan 19, 2016 | 9.567 | 9.567 | 9.122 | 9.389 | 112,789,904 | -0.13(-1.36%) |
Jan 15, 2016 | 8.823 | 9.519 | 9.519 | 9.519 | 165,385,008 | +0.43(+4.76%) |
Jan 14, 2016 | 8.940 | 9.270 | 8.730 | 9.086 | 188,317,648 | +0.52(+6.08%) |
Jan 13, 2016 | 8.156 | 8.646 | 8.133 | 8.566 | 177,607,104 | +0.48(+5.94%) |
Jan 12, 2016 | 8.310 | 8.410 | 7.983 | 8.085 | 82,913,000 | -0.14(-1.66%) |
Jan 11, 2016 | 8.333 | 8.398 | 8.127 | 8.222 | 73,124,904 | -0.04(-0.53%) |
Jan 08, 2016 | 8.397 | 8.526 | 8.235 | 8.266 | 64,859,152 | -0.05(-0.65%) |
Jan 07, 2016 | 8.302 | 8.504 | 8.232 | 8.320 | 94,487,152 | -0.21(-2.50%) |
Jan 06, 2016 | 8.759 | 8.940 | 8.460 | 8.533 | 182,293,648 | -0.45(-4.98%) |
Jan 05, 2016 | 9.000 | 9.120 | 8.936 | 8.981 | 108,046,600 | +0.00(+0.05%) |
Jan 04, 2016 | 9.374 | 9.380 | 8.953 | 8.976 | 134,475,648 | -0.62(-6.47%) |
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%) |