Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.161 | 9.705 | 9.705 | 9.705 | 5,787,138 | +0.56(+6.13%) |
Dec 30, 2015 | 9.367 | 9.612 | 9.136 | 9.145 | 4,796,562 | -0.38(-3.98%) |
Dec 29, 2015 | 9.433 | 9.656 | 9.087 | 9.524 | 6,330,326 | +0.15(+1.58%) |
Dec 28, 2015 | 9.483 | 9.549 | 9.120 | 9.376 | 5,713,006 | -0.11(-1.13%) |
Dec 24, 2015 | 9.499 | 9.483 | 9.483 | 9.483 | 5,117,712 | -0.03(-0.35%) |
Dec 23, 2015 | 9.070 | 9.697 | 9.037 | 9.516 | 8,041,643 | +0.53(+5.87%) |
Dec 22, 2015 | 9.054 | 9.277 | 8.848 | 8.988 | 7,664,826 | -0.14(-1.54%) |
Dec 21, 2015 | 8.427 | 9.235 | 8.283 | 9.128 | 14,791,082 | +0.58(+6.75%) |
Dec 18, 2015 | 7.776 | 8.584 | 7.776 | 8.551 | 26,066,684 | +0.70(+8.93%) |
Dec 17, 2015 | 7.941 | 8.015 | 7.603 | 7.850 | 7,932,040 | -0.10(-1.24%) |
Dec 16, 2015 | 7.710 | 8.023 | 7.619 | 7.949 | 12,120,042 | +0.30(+3.88%) |
Dec 15, 2015 | 7.636 | 7.982 | 7.603 | 7.652 | 11,407,974 | +0.07(+0.87%) |
Dec 14, 2015 | 8.345 | 8.469 | 7.520 | 7.586 | 13,205,459 | -0.78(-9.27%) |
Dec 11, 2015 | 8.518 | 8.584 | 8.320 | 8.361 | 10,323,651 | -0.27(-3.15%) |
Dec 10, 2015 | 8.658 | 8.947 | 8.534 | 8.633 | 8,643,732 | -0.07(-0.76%) |
Dec 09, 2015 | 8.320 | 8.790 | 8.205 | 8.699 | 14,208,531 | +0.38(+4.56%) |
Dec 08, 2015 | 7.792 | 8.555 | 7.586 | 8.320 | 21,724,736 | +0.45(+5.65%) |
Dec 07, 2015 | 7.347 | 8.007 | 7.256 | 7.875 | 17,665,916 | +0.45(+6.11%) |
Dec 04, 2015 | 9.021 | 9.029 | 7.260 | 7.421 | 35,071,480 | -1.62(-17.96%) |
Dec 03, 2015 | 9.079 | 9.606 | 8.831 | 9.046 | 20,735,466 | +0.15(+1.67%) |
Dec 02, 2015 | 10.07 | 10.07 | 8.675 | 8.897 | 18,171,696 | -1.29(-12.63%) |
Dec 01, 2015 | 10.04 | 10.43 | 9.928 | 10.18 | 7,881,587 | -0.01(-0.08%) |
Nov 30, 2015 | 9.623 | 10.24 | 9.491 | 10.19 | 10,606,987 | +0.61(+6.37%) |
Nov 27, 2015 | 10.04 | 10.08 | 9.524 | 9.582 | 4,154,872 | -0.46(-4.60%) |
Nov 25, 2015 | 10.35 | 10.04 | 10.04 | 10.04 | 7,726,290 | -0.36(-3.49%) |
Nov 24, 2015 | 9.936 | 10.46 | 9.936 | 10.41 | 8,389,446 | +0.39(+3.87%) |
Nov 23, 2015 | 9.969 | 10.08 | 9.755 | 10.02 | 7,855,456 | +0.12(+1.25%) |
Nov 20, 2015 | 9.969 | 9.978 | 9.701 | 9.895 | 5,071,255 | +0.06(+0.59%) |
Nov 19, 2015 | 10.04 | 10.04 | 9.590 | 9.837 | 6,895,194 | -0.16(-1.65%) |
Nov 18, 2015 | 9.994 | 10.17 | 9.755 | 10.00 | 13,374,726 | +0.09(+0.91%) |
Nov 17, 2015 | 10.49 | 10.51 | 9.862 | 9.912 | 5,615,122 | -0.58(-5.50%) |
Nov 16, 2015 | 10.34 | 10.58 | 10.32 | 10.49 | 8,861,928 | +0.09(+0.87%) |
Nov 13, 2015 | 10.34 | 10.60 | 10.17 | 10.40 | 10,577,510 | +0.08(+0.80%) |
Nov 12, 2015 | 10.63 | 10.82 | 10.30 | 10.32 | 8,760,234 | -0.43(-3.99%) |
Nov 11, 2015 | 11.26 | 11.33 | 10.61 | 10.74 | 8,373,621 | -0.45(-4.05%) |
Nov 10, 2015 | 10.85 | 11.34 | 10.85 | 11.20 | 5,707,053 | +0.23(+2.11%) |
Nov 09, 2015 | 11.12 | 11.38 | 10.82 | 10.97 | 7,446,826 | -0.17(-1.55%) |
Nov 06, 2015 | 11.03 | 11.14 | 10.74 | 11.14 | 8,082,674 | -0.06(-0.52%) |
Nov 05, 2015 | 11.50 | 11.60 | 11.10 | 11.20 | 8,597,492 | -0.41(-3.55%) |
Nov 04, 2015 | 11.49 | 11.99 | 11.27 | 11.61 | 12,625,082 | +0.49(+4.45%) |
Nov 03, 2015 | 10.97 | 11.39 | 10.96 | 11.12 | 9,683,189 | +0.10(+0.90%) |
Nov 02, 2015 | 10.60 | 11.08 | 10.51 | 11.02 | 9,700,424 | +0.39(+3.65%) |
Oct 30, 2015 | 10.57 | 10.69 | 10.43 | 10.63 | 5,574,235 | +0.00(+0.00%) |
Oct 29, 2015 | 10.60 | 10.74 | 10.57 | 10.63 | 5,339,845 | +0.00(+0.04%) |
Oct 28, 2015 | 10.32 | 10.88 | 10.31 | 10.62 | 10,258,103 | +0.31(+3.00%) |
Oct 27, 2015 | 10.72 | 10.75 | 10.29 | 10.31 | 18,563,016 | -0.41(-3.80%) |
Oct 26, 2015 | 11.44 | 11.46 | 10.67 | 10.72 | 11,771,056 | -0.71(-6.21%) |
Oct 23, 2015 | 12.17 | 12.17 | 11.38 | 11.43 | 9,312,644 | -0.73(-6.03%) |
Oct 22, 2015 | 12.15 | 12.27 | 11.95 | 12.17 | 6,879,184 | +0.10(+0.81%) |
Oct 21, 2015 | 12.44 | 12.49 | 12.04 | 12.07 | 5,180,303 | -0.37(-2.95%) |
Oct 20, 2015 | 12.06 | 12.54 | 12.06 | 12.44 | 6,717,199 | +0.37(+3.04%) |
Oct 19, 2015 | 12.13 | 12.19 | 11.87 | 12.07 | 5,101,385 | -0.18(-1.46%) |
Oct 16, 2015 | 12.56 | 12.62 | 12.05 | 12.25 | 5,705,251 | -0.29(-2.34%) |
Oct 15, 2015 | 12.44 | 12.58 | 12.25 | 12.54 | 4,312,255 | +0.15(+1.18%) |
Oct 14, 2015 | 12.31 | 12.62 | 12.21 | 12.39 | 5,935,112 | +0.14(+1.13%) |
Oct 13, 2015 | 12.17 | 12.54 | 11.86 | 12.26 | 8,933,651 | +0.10(+0.80%) |
Oct 12, 2015 | 12.65 | 12.70 | 12.06 | 12.16 | 5,899,323 | -0.45(-3.56%) |
Oct 09, 2015 | 12.62 | 12.72 | 12.35 | 12.61 | 6,529,365 | +0.01(+0.07%) |
Oct 08, 2015 | 12.52 | 12.73 | 12.25 | 12.60 | 16,095,790 | +0.04(+0.32%) |
Oct 07, 2015 | 12.95 | 13.14 | 12.52 | 12.56 | 9,145,275 | -0.31(-2.41%) |
Oct 06, 2015 | 12.91 | 12.99 | 12.57 | 12.87 | 6,234,657 | -0.01(-0.06%) |
Oct 05, 2015 | 12.23 | 12.97 | 12.23 | 12.88 | 15,844,981 | +0.75(+6.19%) |
Oct 02, 2015 | 11.86 | 12.21 | 11.86 | 12.13 | 17,307,868 | +0.11(+0.88%) |