Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.365 | 9.379 | 9.379 | 9.379 | 13,444,071 | -0.04(-0.45%) |
Dec 30, 2015 | 9.514 | 9.514 | 9.422 | 9.422 | 10,010,883 | -0.12(-1.27%) |
Dec 29, 2015 | 9.514 | 9.571 | 9.454 | 9.543 | 11,071,518 | +0.09(+0.90%) |
Dec 28, 2015 | 9.436 | 9.465 | 9.329 | 9.457 | 14,837,246 | -0.02(-0.23%) |
Dec 24, 2015 | 9.472 | 9.479 | 9.479 | 9.479 | 6,041,879 | -0.01(-0.07%) |
Dec 23, 2015 | 9.301 | 9.493 | 9.205 | 9.486 | 19,763,888 | +0.24(+2.62%) |
Dec 22, 2015 | 9.187 | 9.273 | 9.045 | 9.244 | 16,602,588 | +0.11(+1.25%) |
Dec 21, 2015 | 9.052 | 9.137 | 8.981 | 9.130 | 19,016,636 | +0.12(+1.34%) |
Dec 18, 2015 | 9.180 | 9.194 | 8.995 | 9.009 | 52,916,256 | -0.23(-2.54%) |
Dec 17, 2015 | 9.529 | 9.578 | 9.237 | 9.244 | 21,582,724 | -0.26(-2.77%) |
Dec 16, 2015 | 9.415 | 9.536 | 9.230 | 9.507 | 26,422,056 | +0.17(+1.83%) |
Dec 15, 2015 | 9.152 | 9.386 | 9.152 | 9.337 | 24,278,772 | +0.31(+3.39%) |
Dec 14, 2015 | 9.073 | 9.209 | 8.889 | 9.031 | 22,266,928 | -0.03(-0.31%) |
Dec 11, 2015 | 9.102 | 9.180 | 9.017 | 9.059 | 19,360,932 | -0.19(-2.08%) |
Dec 10, 2015 | 9.159 | 9.397 | 9.105 | 9.251 | 16,313,370 | +0.11(+1.25%) |
Dec 09, 2015 | 9.230 | 9.372 | 9.024 | 9.137 | 24,499,192 | -0.14(-1.46%) |
Dec 08, 2015 | 9.337 | 9.415 | 9.244 | 9.273 | 16,135,927 | -0.14(-1.51%) |
Dec 07, 2015 | 9.514 | 9.529 | 9.358 | 9.415 | 16,112,864 | -0.12(-1.27%) |
Dec 04, 2015 | 9.251 | 9.557 | 9.187 | 9.536 | 26,836,488 | +0.33(+3.55%) |
Dec 03, 2015 | 9.386 | 9.415 | 9.187 | 9.209 | 20,382,882 | -0.13(-1.37%) |
Dec 02, 2015 | 9.486 | 9.536 | 9.315 | 9.337 | 17,489,706 | -0.12(-1.28%) |
Dec 01, 2015 | 9.365 | 9.486 | 9.308 | 9.457 | 16,283,376 | +0.14(+1.45%) |
Nov 30, 2015 | 9.344 | 9.390 | 9.273 | 9.322 | 14,108,834 | -0.02(-0.23%) |
Nov 27, 2015 | 9.337 | 9.358 | 9.251 | 9.344 | 6,553,859 | +0.05(+0.50%) |
Nov 25, 2015 | 9.297 | 9.297 | 9.297 | 9.297 | 15,096,368 | +0.01(+0.08%) |
Nov 24, 2015 | 9.213 | 9.305 | 9.114 | 9.290 | 14,631,708 | +0.04(+0.38%) |
Nov 23, 2015 | 9.312 | 9.375 | 9.234 | 9.255 | 14,733,374 | +0.01(+0.08%) |
Nov 20, 2015 | 9.290 | 9.333 | 9.191 | 9.248 | 13,720,146 | +0.00(+0.00%) |
Nov 19, 2015 | 9.269 | 9.305 | 9.177 | 9.248 | 12,020,601 | -0.05(-0.53%) |
Nov 18, 2015 | 9.149 | 9.305 | 9.092 | 9.297 | 18,089,810 | +0.18(+2.02%) |
Nov 17, 2015 | 9.163 | 9.241 | 9.071 | 9.114 | 17,202,294 | +0.01(+0.08%) |
Nov 16, 2015 | 8.986 | 9.156 | 8.951 | 9.107 | 19,410,224 | +0.08(+0.94%) |
Nov 13, 2015 | 9.135 | 9.181 | 8.979 | 9.022 | 24,304,768 | -0.16(-1.69%) |
Nov 12, 2015 | 9.234 | 9.244 | 9.142 | 9.177 | 27,952,986 | -0.13(-1.37%) |
Nov 11, 2015 | 9.432 | 9.432 | 9.252 | 9.305 | 21,374,408 | -0.04(-0.45%) |
Nov 10, 2015 | 9.297 | 9.396 | 9.184 | 9.347 | 22,240,992 | +0.04(+0.38%) |
Nov 09, 2015 | 9.418 | 9.495 | 9.248 | 9.312 | 28,647,700 | -0.16(-1.64%) |
Nov 06, 2015 | 9.488 | 9.552 | 9.326 | 9.467 | 33,905,404 | +0.28(+3.08%) |
Nov 05, 2015 | 9.149 | 9.220 | 9.071 | 9.184 | 28,066,590 | +0.13(+1.41%) |
Nov 04, 2015 | 9.050 | 9.110 | 8.986 | 9.057 | 25,005,664 | +0.02(+0.23%) |
Nov 03, 2015 | 9.008 | 9.071 | 8.972 | 9.036 | 20,279,592 | +0.00(+0.00%) |
Nov 02, 2015 | 8.979 | 9.064 | 8.838 | 9.036 | 47,288,120 | +0.25(+2.90%) |
Oct 30, 2015 | 8.958 | 9.008 | 8.746 | 8.781 | 113,674,768 | -0.68(-7.17%) |
Oct 29, 2015 | 9.821 | 9.905 | 9.389 | 9.460 | 45,198,084 | -0.37(-3.74%) |
Oct 28, 2015 | 9.425 | 9.849 | 9.411 | 9.828 | 14,453,225 | +0.41(+4.35%) |
Oct 27, 2015 | 9.418 | 9.495 | 9.368 | 9.418 | 10,422,609 | -0.08(-0.89%) |
Oct 26, 2015 | 9.559 | 9.594 | 9.404 | 9.502 | 14,882,023 | -0.06(-0.59%) |
Oct 23, 2015 | 9.432 | 9.598 | 9.389 | 9.559 | 19,812,582 | +0.23(+2.42%) |
Oct 22, 2015 | 9.283 | 9.467 | 9.283 | 9.333 | 20,437,602 | +0.11(+1.23%) |
Oct 21, 2015 | 9.453 | 9.457 | 9.220 | 9.220 | 20,815,718 | -0.18(-1.95%) |
Oct 20, 2015 | 9.262 | 9.481 | 9.227 | 9.404 | 17,818,746 | +0.16(+1.76%) |
Oct 19, 2015 | 9.269 | 9.425 | 9.227 | 9.241 | 12,022,706 | -0.10(-1.06%) |
Oct 16, 2015 | 9.446 | 9.481 | 9.262 | 9.340 | 14,356,597 | -0.07(-0.75%) |
Oct 15, 2015 | 8.986 | 9.474 | 8.972 | 9.411 | 29,419,830 | +0.42(+4.72%) |
Oct 14, 2015 | 9.191 | 9.191 | 8.944 | 8.986 | 18,176,478 | -0.23(-2.46%) |
Oct 13, 2015 | 9.269 | 9.326 | 9.191 | 9.213 | 10,708,803 | -0.08(-0.91%) |
Oct 12, 2015 | 9.241 | 9.340 | 9.213 | 9.297 | 10,108,991 | +0.06(+0.69%) |
Oct 09, 2015 | 9.432 | 9.495 | 9.206 | 9.234 | 18,432,802 | -0.20(-2.10%) |
Oct 08, 2015 | 9.375 | 9.488 | 9.305 | 9.432 | 12,149,087 | +0.02(+0.23%) |
Oct 07, 2015 | 9.439 | 9.545 | 9.333 | 9.411 | 10,754,921 | +0.05(+0.53%) |
Oct 06, 2015 | 9.375 | 9.439 | 9.312 | 9.361 | 9,314,816 | -0.04(-0.38%) |
Oct 05, 2015 | 9.241 | 9.428 | 9.234 | 9.396 | 8,620,342 | +0.22(+2.39%) |
Oct 02, 2015 | 8.993 | 9.184 | 8.795 | 9.177 | 15,620,101 | -0.08(-0.84%) |