Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.895 | 8.863 | 8.863 | 8.863 | 31,605,722 | -0.05(-0.56%) |
Dec 30, 2015 | 8.951 | 8.967 | 8.882 | 8.913 | 21,938,386 | -0.04(-0.42%) |
Dec 29, 2015 | 8.983 | 8.995 | 8.901 | 8.951 | 29,994,656 | +0.03(+0.35%) |
Dec 28, 2015 | 8.983 | 9.017 | 8.907 | 8.920 | 21,771,854 | -0.08(-0.91%) |
Dec 24, 2015 | 9.027 | 9.001 | 9.001 | 9.001 | 14,307,865 | -0.03(-0.35%) |
Dec 23, 2015 | 8.976 | 9.045 | 8.970 | 9.033 | 35,244,984 | +0.10(+1.13%) |
Dec 22, 2015 | 8.762 | 8.964 | 8.744 | 8.932 | 80,500,416 | +0.30(+3.42%) |
Dec 21, 2015 | 8.737 | 8.775 | 8.599 | 8.637 | 50,226,696 | -0.04(-0.51%) |
Dec 18, 2015 | 8.731 | 8.750 | 8.630 | 8.681 | 64,310,004 | -0.11(-1.29%) |
Dec 17, 2015 | 9.039 | 9.045 | 8.775 | 8.794 | 41,593,372 | -0.24(-2.65%) |
Dec 16, 2015 | 8.806 | 9.033 | 8.800 | 9.033 | 64,656,032 | +0.31(+3.53%) |
Dec 15, 2015 | 8.643 | 8.806 | 8.630 | 8.725 | 69,498,024 | +0.16(+1.84%) |
Dec 14, 2015 | 8.593 | 8.643 | 8.429 | 8.567 | 42,630,860 | -0.01(-0.15%) |
Dec 11, 2015 | 8.706 | 8.756 | 8.542 | 8.580 | 47,018,944 | -0.20(-2.29%) |
Dec 10, 2015 | 8.750 | 8.863 | 8.737 | 8.781 | 35,022,740 | +0.04(+0.50%) |
Dec 09, 2015 | 8.750 | 8.895 | 8.681 | 8.737 | 40,034,240 | -0.05(-0.57%) |
Dec 08, 2015 | 8.825 | 8.869 | 8.731 | 8.788 | 48,246,816 | -0.09(-1.06%) |
Dec 07, 2015 | 8.926 | 8.932 | 8.819 | 8.882 | 23,095,096 | -0.05(-0.56%) |
Dec 04, 2015 | 8.857 | 8.970 | 8.806 | 8.932 | 45,075,744 | +0.14(+1.57%) |
Dec 03, 2015 | 9.001 | 9.017 | 8.762 | 8.794 | 47,440,736 | -0.18(-1.96%) |
Dec 02, 2015 | 9.184 | 9.196 | 8.957 | 8.970 | 33,895,436 | -0.19(-2.06%) |
Dec 01, 2015 | 9.008 | 9.159 | 8.989 | 9.159 | 46,325,492 | +0.14(+1.61%) |
Nov 30, 2015 | 9.146 | 9.152 | 8.989 | 9.014 | 44,281,176 | -0.13(-1.38%) |
Nov 27, 2015 | 9.146 | 9.178 | 9.121 | 9.140 | 12,337,354 | -0.01(-0.14%) |
Nov 25, 2015 | 9.146 | 9.152 | 9.152 | 9.152 | 20,073,712 | +0.00(+0.00%) |
Nov 24, 2015 | 9.064 | 9.203 | 9.008 | 9.152 | 33,784,780 | +0.00(+0.00%) |
Nov 23, 2015 | 9.184 | 9.266 | 9.127 | 9.152 | 29,049,806 | -0.03(-0.34%) |
Nov 20, 2015 | 9.196 | 9.285 | 9.146 | 9.184 | 30,056,074 | +0.02(+0.21%) |
Nov 19, 2015 | 9.090 | 9.203 | 9.071 | 9.165 | 37,507,532 | +0.07(+0.76%) |
Nov 18, 2015 | 8.951 | 9.121 | 8.920 | 9.096 | 41,728,088 | +0.20(+2.19%) |
Nov 17, 2015 | 8.819 | 9.039 | 8.813 | 8.901 | 40,035,620 | +0.07(+0.78%) |
Nov 16, 2015 | 8.712 | 8.857 | 8.712 | 8.832 | 35,980,972 | +0.08(+0.86%) |
Nov 13, 2015 | 8.819 | 8.850 | 8.737 | 8.756 | 40,510,928 | -0.08(-0.85%) |
Nov 12, 2015 | 8.939 | 8.976 | 8.819 | 8.832 | 32,239,592 | -0.17(-1.89%) |
Nov 11, 2015 | 8.983 | 9.045 | 8.920 | 9.001 | 26,851,526 | +0.02(+0.21%) |
Nov 10, 2015 | 9.014 | 9.020 | 8.895 | 8.983 | 35,285,192 | -0.03(-0.35%) |
Nov 09, 2015 | 9.134 | 9.140 | 8.970 | 9.014 | 40,140,472 | -0.12(-1.31%) |
Nov 06, 2015 | 9.127 | 9.152 | 9.045 | 9.134 | 38,290,068 | -0.03(-0.34%) |
Nov 05, 2015 | 9.247 | 9.253 | 9.121 | 9.165 | 34,765,832 | -0.05(-0.55%) |
Nov 04, 2015 | 9.329 | 9.347 | 9.212 | 9.215 | 43,144,320 | -0.10(-1.08%) |
Nov 03, 2015 | 9.297 | 9.354 | 9.259 | 9.316 | 41,120,864 | +0.04(+0.41%) |
Nov 02, 2015 | 9.303 | 9.369 | 9.253 | 9.278 | 48,112,744 | -0.04(-0.41%) |
Oct 30, 2015 | 9.272 | 9.404 | 9.203 | 9.316 | 46,461,644 | +0.05(+0.54%) |
Oct 29, 2015 | 9.398 | 9.410 | 9.190 | 9.266 | 51,253,524 | -0.15(-1.60%) |
Oct 28, 2015 | 9.297 | 9.435 | 9.228 | 9.417 | 54,809,316 | +0.14(+1.56%) |
Oct 27, 2015 | 9.347 | 9.434 | 9.216 | 9.272 | 103,689,232 | -0.49(-5.04%) |
Oct 26, 2015 | 9.795 | 9.863 | 9.695 | 9.764 | 61,087,972 | +0.01(+0.06%) |
Oct 23, 2015 | 9.783 | 9.807 | 9.646 | 9.758 | 45,917,872 | +0.06(+0.58%) |
Oct 22, 2015 | 9.646 | 9.733 | 9.589 | 9.702 | 37,707,924 | +0.11(+1.10%) |
Oct 21, 2015 | 9.714 | 9.770 | 9.558 | 9.596 | 54,936,348 | +0.02(+0.20%) |
Oct 20, 2015 | 9.509 | 9.714 | 9.509 | 9.577 | 47,284,952 | +0.01(+0.13%) |
Oct 19, 2015 | 9.484 | 9.565 | 9.434 | 9.565 | 28,686,530 | +0.05(+0.52%) |
Oct 16, 2015 | 9.496 | 9.521 | 9.409 | 9.515 | 38,928,340 | +0.04(+0.39%) |
Oct 15, 2015 | 9.465 | 9.484 | 9.334 | 9.477 | 44,059,188 | +0.13(+1.40%) |
Oct 14, 2015 | 9.303 | 9.365 | 9.253 | 9.347 | 35,833,704 | +0.04(+0.47%) |
Oct 13, 2015 | 9.266 | 9.403 | 9.235 | 9.303 | 49,165,908 | -0.02(-0.27%) |
Oct 12, 2015 | 9.328 | 9.340 | 9.247 | 9.328 | 23,078,942 | +0.01(+0.07%) |
Oct 09, 2015 | 9.359 | 9.403 | 9.228 | 9.322 | 46,919,504 | -0.01(-0.13%) |
Oct 08, 2015 | 9.166 | 9.347 | 9.141 | 9.334 | 41,740,192 | +0.15(+1.63%) |
Oct 07, 2015 | 9.023 | 9.185 | 9.004 | 9.185 | 53,986,932 | +0.27(+3.07%) |
Oct 06, 2015 | 8.836 | 8.992 | 8.811 | 8.911 | 43,430,824 | +0.07(+0.85%) |
Oct 05, 2015 | 8.792 | 8.886 | 8.655 | 8.836 | 62,006,492 | +0.12(+1.43%) |
Oct 02, 2015 | 8.406 | 8.724 | 8.357 | 8.711 | 48,333,448 | +0.20(+2.34%) |