Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.092 | 9.100 | 9.100 | 9.100 | 13,508,673 | +0.00(+0.00%) |
Dec 30, 2015 | 9.154 | 9.192 | 9.077 | 9.100 | 10,915,127 | -0.02(-0.17%) |
Dec 29, 2015 | 8.970 | 9.169 | 8.970 | 9.116 | 12,576,372 | +0.18(+1.98%) |
Dec 28, 2015 | 8.993 | 9.008 | 8.900 | 8.939 | 10,476,491 | -0.08(-0.85%) |
Dec 24, 2015 | 9.031 | 9.016 | 9.016 | 9.016 | 6,019,554 | -0.02(-0.17%) |
Dec 23, 2015 | 9.031 | 9.062 | 8.962 | 9.031 | 15,550,621 | +0.07(+0.77%) |
Dec 22, 2015 | 8.762 | 9.035 | 8.685 | 8.962 | 25,602,718 | +0.18(+2.01%) |
Dec 21, 2015 | 8.916 | 8.939 | 8.693 | 8.785 | 23,854,770 | -0.06(-0.70%) |
Dec 18, 2015 | 9.092 | 9.154 | 8.800 | 8.847 | 50,042,504 | -0.30(-3.28%) |
Dec 17, 2015 | 9.438 | 9.492 | 9.139 | 9.146 | 33,493,788 | -0.28(-2.94%) |
Dec 16, 2015 | 9.431 | 9.527 | 9.361 | 9.423 | 23,706,334 | +0.04(+0.41%) |
Dec 15, 2015 | 9.392 | 9.581 | 9.377 | 9.385 | 24,419,324 | +0.04(+0.41%) |
Dec 14, 2015 | 9.454 | 9.584 | 9.231 | 9.346 | 25,221,444 | -0.04(-0.41%) |
Dec 11, 2015 | 9.331 | 9.438 | 9.254 | 9.385 | 27,178,846 | -0.12(-1.21%) |
Dec 10, 2015 | 9.315 | 9.515 | 9.315 | 9.500 | 19,775,218 | +0.19(+2.06%) |
Dec 09, 2015 | 9.285 | 9.569 | 9.258 | 9.308 | 30,708,704 | -0.06(-0.66%) |
Dec 08, 2015 | 9.162 | 9.500 | 9.139 | 9.369 | 26,795,130 | +0.03(+0.33%) |
Dec 07, 2015 | 9.385 | 9.577 | 9.277 | 9.338 | 28,124,506 | -0.04(-0.38%) |
Dec 04, 2015 | 9.244 | 9.556 | 9.222 | 9.374 | 28,671,960 | +0.13(+1.40%) |
Dec 03, 2015 | 9.107 | 9.412 | 9.024 | 9.244 | 62,228,440 | +0.15(+1.67%) |
Dec 02, 2015 | 9.594 | 9.594 | 9.054 | 9.092 | 68,697,480 | -0.60(-6.20%) |
Dec 01, 2015 | 9.610 | 9.716 | 9.526 | 9.693 | 23,396,950 | +0.15(+1.59%) |
Nov 30, 2015 | 9.572 | 9.655 | 9.427 | 9.541 | 37,909,796 | -0.05(-0.56%) |
Nov 27, 2015 | 9.541 | 9.800 | 9.518 | 9.594 | 22,624,750 | -0.02(-0.24%) |
Nov 25, 2015 | 10.02 | 9.617 | 9.617 | 9.617 | 94,509,720 | -1.52(-13.66%) |
Nov 24, 2015 | 10.71 | 11.28 | 10.67 | 11.14 | 37,873,792 | +0.31(+2.88%) |
Nov 23, 2015 | 10.89 | 10.90 | 10.64 | 10.83 | 19,081,024 | +0.13(+1.21%) |
Nov 20, 2015 | 10.53 | 10.72 | 10.51 | 10.70 | 26,432,456 | +0.21(+1.96%) |
Nov 19, 2015 | 10.40 | 10.53 | 10.36 | 10.49 | 20,179,702 | +0.11(+1.10%) |
Nov 18, 2015 | 10.22 | 10.42 | 10.18 | 10.38 | 16,858,666 | +0.27(+2.71%) |
Nov 17, 2015 | 10.20 | 10.39 | 10.09 | 10.10 | 19,416,198 | -0.05(-0.52%) |
Nov 16, 2015 | 10.01 | 10.22 | 9.975 | 10.16 | 16,698,128 | +0.18(+1.83%) |
Nov 13, 2015 | 10.17 | 10.23 | 9.914 | 9.975 | 22,992,036 | -0.15(-1.50%) |
Nov 12, 2015 | 10.49 | 10.50 | 10.11 | 10.13 | 26,851,408 | -0.46(-4.38%) |
Nov 11, 2015 | 10.75 | 10.81 | 10.58 | 10.59 | 12,824,973 | -0.15(-1.42%) |
Nov 10, 2015 | 10.55 | 10.76 | 10.52 | 10.74 | 20,687,480 | +0.19(+1.80%) |
Nov 09, 2015 | 10.84 | 10.92 | 10.53 | 10.55 | 25,801,522 | -0.11(-1.00%) |
Nov 06, 2015 | 10.62 | 10.70 | 10.52 | 10.66 | 28,537,116 | -0.03(-0.29%) |
Nov 05, 2015 | 10.81 | 10.84 | 10.62 | 10.69 | 21,884,990 | -0.07(-0.64%) |
Nov 04, 2015 | 10.84 | 10.98 | 10.58 | 10.76 | 45,879,056 | -0.11(-1.05%) |
Nov 03, 2015 | 10.45 | 11.03 | 10.31 | 10.87 | 52,016,512 | +0.35(+3.33%) |
Nov 02, 2015 | 9.313 | 10.65 | 9.442 | 10.52 | 67,838,432 | +5.86(+125.92%) |
Oct 30, 2015 | 9.371 | 4.658 | 4.658 | 4.658 | 168,232,944 | -0.07(-1.50%) |
Oct 29, 2015 | 4.774 | 4.798 | 4.711 | 4.729 | 57,834,780 | -0.11(-2.18%) |
Oct 28, 2015 | 4.755 | 4.837 | 4.733 | 4.834 | 48,258,904 | +0.09(+1.93%) |
Oct 27, 2015 | 4.824 | 4.843 | 4.724 | 4.742 | 87,858,776 | -0.11(-2.21%) |
Oct 26, 2015 | 5.000 | 5.014 | 4.841 | 4.850 | 57,957,552 | -0.17(-3.31%) |
Oct 23, 2015 | 5.007 | 5.053 | 4.964 | 5.015 | 48,183,812 | +0.04(+0.90%) |
Oct 22, 2015 | 4.900 | 4.996 | 4.900 | 4.970 | 46,108,284 | +0.09(+1.91%) |
Oct 21, 2015 | 4.939 | 4.972 | 4.874 | 4.877 | 47,982,228 | -0.06(-1.16%) |
Oct 20, 2015 | 4.979 | 5.002 | 4.917 | 4.934 | 47,781,156 | -0.07(-1.45%) |
Oct 19, 2015 | 4.941 | 5.021 | 4.926 | 5.007 | 72,307,624 | +0.02(+0.42%) |
Oct 16, 2015 | 4.989 | 5.003 | 4.927 | 4.986 | 69,734,640 | +0.02(+0.31%) |
Oct 15, 2015 | 5.017 | 5.055 | 4.964 | 4.970 | 68,439,232 | -0.11(-2.21%) |
Oct 14, 2015 | 5.033 | 5.091 | 5.000 | 5.083 | 49,819,812 | +0.03(+0.65%) |
Oct 13, 2015 | 5.014 | 5.114 | 4.998 | 5.050 | 50,938,628 | -0.01(-0.24%) |
Oct 12, 2015 | 5.046 | 5.072 | 4.977 | 5.062 | 49,225,744 | +0.00(+0.00%) |
Oct 09, 2015 | 5.034 | 5.143 | 5.019 | 5.062 | 137,822,896 | +0.02(+0.41%) |
Oct 08, 2015 | 4.836 | 5.045 | 4.820 | 5.041 | 116,148,504 | +0.20(+4.18%) |
Oct 07, 2015 | 4.856 | 4.882 | 4.794 | 4.839 | 99,411,440 | +0.00(+0.04%) |
Oct 06, 2015 | 4.691 | 4.858 | 4.684 | 4.837 | 121,933,320 | +0.14(+3.02%) |
Oct 05, 2015 | 4.552 | 4.706 | 4.533 | 4.696 | 91,988,136 | +0.19(+4.26%) |
Oct 02, 2015 | 4.321 | 4.504 | 4.319 | 4.504 | 90,154,584 | +0.12(+2.84%) |