Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.143 | 9.110 | 9.110 | 9.110 | 30,747,522 | -0.05(-0.56%) |
Dec 30, 2015 | 9.201 | 9.217 | 9.130 | 9.162 | 21,342,686 | -0.04(-0.42%) |
Dec 29, 2015 | 9.233 | 9.246 | 9.149 | 9.201 | 29,180,202 | +0.03(+0.35%) |
Dec 28, 2015 | 9.233 | 9.269 | 9.156 | 9.169 | 21,180,676 | -0.08(-0.91%) |
Dec 24, 2015 | 9.279 | 9.253 | 9.253 | 9.253 | 13,919,359 | -0.03(-0.35%) |
Dec 23, 2015 | 9.227 | 9.298 | 9.220 | 9.285 | 34,287,964 | +0.10(+1.13%) |
Dec 22, 2015 | 9.007 | 9.214 | 8.988 | 9.182 | 78,314,560 | +0.30(+3.42%) |
Dec 21, 2015 | 8.981 | 9.020 | 8.839 | 8.878 | 48,862,876 | -0.05(-0.51%) |
Dec 18, 2015 | 8.975 | 8.994 | 8.871 | 8.923 | 62,563,772 | -0.12(-1.29%) |
Dec 17, 2015 | 9.291 | 9.298 | 9.020 | 9.039 | 40,463,976 | -0.25(-2.65%) |
Dec 16, 2015 | 9.052 | 9.285 | 9.046 | 9.285 | 62,900,408 | +0.32(+3.53%) |
Dec 15, 2015 | 8.884 | 9.052 | 8.871 | 8.968 | 67,610,920 | +0.16(+1.84%) |
Dec 14, 2015 | 8.832 | 8.884 | 8.664 | 8.807 | 41,473,292 | -0.01(-0.15%) |
Dec 11, 2015 | 8.949 | 9.001 | 8.781 | 8.819 | 45,742,224 | -0.21(-2.29%) |
Dec 10, 2015 | 8.994 | 9.110 | 8.981 | 9.026 | 34,071,756 | +0.05(+0.50%) |
Dec 09, 2015 | 8.994 | 9.143 | 8.923 | 8.981 | 38,947,176 | -0.05(-0.57%) |
Dec 08, 2015 | 9.072 | 9.117 | 8.975 | 9.033 | 46,936,756 | -0.10(-1.06%) |
Dec 07, 2015 | 9.175 | 9.182 | 9.065 | 9.130 | 22,467,986 | -0.05(-0.56%) |
Dec 04, 2015 | 9.104 | 9.220 | 9.052 | 9.182 | 43,851,788 | +0.14(+1.57%) |
Dec 03, 2015 | 9.253 | 9.269 | 9.007 | 9.039 | 46,152,564 | -0.18(-1.96%) |
Dec 02, 2015 | 9.440 | 9.453 | 9.207 | 9.220 | 32,975,062 | -0.19(-2.06%) |
Dec 01, 2015 | 9.259 | 9.414 | 9.240 | 9.414 | 45,067,604 | +0.15(+1.60%) |
Nov 30, 2015 | 9.401 | 9.408 | 9.240 | 9.266 | 43,078,796 | -0.13(-1.38%) |
Nov 27, 2015 | 9.401 | 9.434 | 9.376 | 9.395 | 12,002,354 | -0.01(-0.14%) |
Nov 25, 2015 | 9.401 | 9.408 | 9.408 | 9.408 | 19,528,644 | +0.00(+0.00%) |
Nov 24, 2015 | 9.317 | 9.460 | 9.259 | 9.408 | 32,867,412 | +0.00(+0.00%) |
Nov 23, 2015 | 9.440 | 9.524 | 9.382 | 9.408 | 28,261,008 | -0.03(-0.34%) |
Nov 20, 2015 | 9.453 | 9.544 | 9.401 | 9.440 | 29,239,952 | +0.02(+0.21%) |
Nov 19, 2015 | 9.343 | 9.460 | 9.324 | 9.421 | 36,489,080 | +0.07(+0.76%) |
Nov 18, 2015 | 9.201 | 9.376 | 9.169 | 9.350 | 40,595,032 | +0.20(+2.19%) |
Nov 17, 2015 | 9.065 | 9.291 | 9.059 | 9.149 | 38,948,520 | +0.07(+0.78%) |
Nov 16, 2015 | 8.955 | 9.104 | 8.955 | 9.078 | 35,003,968 | +0.08(+0.86%) |
Nov 13, 2015 | 9.065 | 9.098 | 8.981 | 9.001 | 39,410,920 | -0.08(-0.85%) |
Nov 12, 2015 | 9.188 | 9.227 | 9.065 | 9.078 | 31,364,180 | -0.17(-1.89%) |
Nov 11, 2015 | 9.233 | 9.298 | 9.169 | 9.253 | 26,122,418 | +0.02(+0.21%) |
Nov 10, 2015 | 9.266 | 9.272 | 9.143 | 9.233 | 34,327,084 | -0.03(-0.35%) |
Nov 09, 2015 | 9.388 | 9.395 | 9.220 | 9.266 | 39,050,524 | -0.12(-1.31%) |
Nov 06, 2015 | 9.382 | 9.408 | 9.298 | 9.388 | 37,250,368 | -0.03(-0.34%) |
Nov 05, 2015 | 9.505 | 9.511 | 9.376 | 9.421 | 33,821,824 | -0.05(-0.55%) |
Nov 04, 2015 | 9.589 | 9.608 | 9.469 | 9.473 | 41,972,812 | -0.10(-1.08%) |
Nov 03, 2015 | 9.557 | 9.615 | 9.518 | 9.576 | 40,004,296 | +0.04(+0.41%) |
Nov 02, 2015 | 9.563 | 9.631 | 9.511 | 9.537 | 46,806,324 | -0.04(-0.41%) |
Oct 30, 2015 | 9.531 | 9.666 | 9.460 | 9.576 | 45,200,056 | +0.05(+0.54%) |
Oct 29, 2015 | 9.660 | 9.673 | 9.447 | 9.524 | 49,861,820 | -0.16(-1.60%) |
Oct 28, 2015 | 9.557 | 9.699 | 9.485 | 9.679 | 53,321,064 | +0.15(+1.56%) |
Oct 27, 2015 | 9.608 | 9.697 | 9.473 | 9.531 | 100,873,720 | -0.51(-5.04%) |
Oct 26, 2015 | 10.07 | 10.14 | 9.966 | 10.04 | 59,429,228 | +0.01(+0.06%) |
Oct 23, 2015 | 10.06 | 10.08 | 9.915 | 10.03 | 44,671,048 | +0.06(+0.58%) |
Oct 22, 2015 | 9.915 | 10.00 | 9.857 | 9.972 | 36,684,028 | +0.11(+1.10%) |
Oct 21, 2015 | 9.985 | 10.04 | 9.825 | 9.864 | 53,444,644 | +0.02(+0.20%) |
Oct 20, 2015 | 9.774 | 9.985 | 9.774 | 9.844 | 46,001,008 | +0.01(+0.13%) |
Oct 19, 2015 | 9.748 | 9.832 | 9.697 | 9.832 | 27,907,594 | +0.05(+0.52%) |
Oct 16, 2015 | 9.761 | 9.787 | 9.672 | 9.780 | 37,871,308 | +0.04(+0.39%) |
Oct 15, 2015 | 9.729 | 9.748 | 9.595 | 9.742 | 42,862,832 | +0.13(+1.40%) |
Oct 14, 2015 | 9.563 | 9.627 | 9.512 | 9.608 | 34,860,700 | +0.04(+0.47%) |
Oct 13, 2015 | 9.524 | 9.665 | 9.492 | 9.563 | 47,830,888 | -0.03(-0.27%) |
Oct 12, 2015 | 9.588 | 9.601 | 9.505 | 9.588 | 22,452,272 | +0.01(+0.07%) |
Oct 09, 2015 | 9.620 | 9.665 | 9.486 | 9.582 | 45,645,484 | -0.01(-0.13%) |
Oct 08, 2015 | 9.422 | 9.608 | 9.396 | 9.595 | 40,606,804 | +0.15(+1.63%) |
Oct 07, 2015 | 9.275 | 9.441 | 9.255 | 9.441 | 52,521,008 | +0.28(+3.07%) |
Oct 06, 2015 | 9.083 | 9.243 | 9.057 | 9.159 | 42,251,532 | +0.08(+0.85%) |
Oct 05, 2015 | 9.038 | 9.134 | 8.897 | 9.083 | 60,322,812 | +0.13(+1.43%) |
Oct 02, 2015 | 8.641 | 8.967 | 8.590 | 8.955 | 47,021,032 | +0.20(+2.34%) |