Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.843 | 9.677 | 9.677 | 9.677 | 10,473,662 | -0.24(-2.46%) |
Dec 30, 2015 | 10.08 | 10.09 | 9.917 | 9.922 | 5,368,248 | -0.17(-1.72%) |
Dec 29, 2015 | 9.907 | 10.14 | 9.902 | 10.10 | 7,692,210 | +0.31(+3.14%) |
Dec 28, 2015 | 9.758 | 9.794 | 9.616 | 9.789 | 9,437,486 | -0.02(-0.19%) |
Dec 24, 2015 | 9.806 | 9.807 | 9.807 | 9.807 | 3,805,660 | -0.01(-0.08%) |
Dec 23, 2015 | 9.764 | 9.822 | 9.733 | 9.815 | 6,703,208 | +0.15(+1.51%) |
Dec 22, 2015 | 9.642 | 9.694 | 9.544 | 9.669 | 7,901,935 | +0.12(+1.30%) |
Dec 21, 2015 | 9.509 | 9.546 | 9.374 | 9.545 | 13,905,180 | +0.19(+2.06%) |
Dec 18, 2015 | 9.637 | 9.685 | 9.341 | 9.352 | 17,266,872 | -0.36(-3.71%) |
Dec 17, 2015 | 10.09 | 10.09 | 9.706 | 9.712 | 14,762,668 | -0.28(-2.77%) |
Dec 16, 2015 | 9.840 | 10.03 | 9.632 | 9.989 | 16,400,982 | +0.27(+2.81%) |
Dec 15, 2015 | 9.764 | 9.879 | 9.688 | 9.716 | 12,094,975 | +0.11(+1.16%) |
Dec 14, 2015 | 9.488 | 9.605 | 9.213 | 9.605 | 19,437,208 | +0.15(+1.55%) |
Dec 11, 2015 | 9.684 | 9.729 | 9.440 | 9.458 | 16,713,702 | -0.45(-4.56%) |
Dec 10, 2015 | 9.869 | 10.04 | 9.807 | 9.910 | 12,971,300 | +0.09(+0.87%) |
Dec 09, 2015 | 10.04 | 10.15 | 9.701 | 9.825 | 15,535,004 | -0.31(-3.06%) |
Dec 08, 2015 | 9.921 | 10.19 | 9.909 | 10.13 | 9,621,648 | +0.00(+0.04%) |
Dec 07, 2015 | 10.23 | 10.24 | 10.03 | 10.13 | 7,455,677 | -0.09(-0.86%) |
Dec 04, 2015 | 9.817 | 10.25 | 9.785 | 10.22 | 12,911,855 | +0.45(+4.61%) |
Dec 03, 2015 | 10.16 | 10.19 | 9.647 | 9.768 | 13,500,212 | -0.35(-3.44%) |
Dec 02, 2015 | 10.25 | 10.34 | 10.08 | 10.12 | 8,538,448 | -0.12(-1.18%) |
Dec 01, 2015 | 10.11 | 10.24 | 10.09 | 10.24 | 9,612,509 | +0.20(+2.00%) |
Nov 30, 2015 | 10.14 | 10.15 | 9.970 | 10.04 | 8,988,302 | -0.05(-0.54%) |
Nov 27, 2015 | 10.10 | 10.13 | 10.02 | 10.09 | 3,186,210 | +0.03(+0.32%) |
Nov 25, 2015 | 10.07 | 10.06 | 10.06 | 10.06 | 7,027,643 | +0.01(+0.10%) |
Nov 24, 2015 | 9.928 | 10.09 | 9.830 | 10.05 | 9,858,104 | -0.01(-0.12%) |
Nov 23, 2015 | 10.12 | 10.20 | 9.975 | 10.06 | 7,581,987 | -0.05(-0.54%) |
Nov 20, 2015 | 10.08 | 10.13 | 10.06 | 10.11 | 8,244,387 | +0.13(+1.32%) |
Nov 19, 2015 | 9.979 | 10.08 | 9.949 | 9.983 | 11,413,349 | +0.02(+0.17%) |
Nov 18, 2015 | 9.678 | 9.990 | 9.659 | 9.965 | 12,905,285 | +0.36(+3.78%) |
Nov 17, 2015 | 9.627 | 9.741 | 9.553 | 9.603 | 15,633,305 | +0.01(+0.13%) |
Nov 16, 2015 | 9.303 | 9.594 | 9.266 | 9.590 | 10,977,650 | +0.27(+2.85%) |
Nov 13, 2015 | 9.625 | 9.643 | 9.313 | 9.325 | 15,358,381 | -0.38(-3.89%) |
Nov 12, 2015 | 9.812 | 9.909 | 9.691 | 9.703 | 11,119,758 | -0.20(-1.97%) |
Nov 11, 2015 | 9.979 | 10.07 | 9.864 | 9.898 | 7,724,517 | -0.02(-0.20%) |
Nov 10, 2015 | 9.868 | 9.941 | 9.809 | 9.917 | 8,607,404 | -0.06(-0.61%) |
Nov 09, 2015 | 10.11 | 10.14 | 9.848 | 9.978 | 11,186,850 | -0.22(-2.12%) |
Nov 06, 2015 | 10.13 | 10.22 | 10.01 | 10.19 | 12,838,687 | +0.02(+0.24%) |
Nov 05, 2015 | 10.24 | 10.30 | 10.07 | 10.17 | 8,161,172 | -0.07(-0.68%) |
Nov 04, 2015 | 10.30 | 10.31 | 10.15 | 10.24 | 10,694,567 | +0.00(+0.02%) |
Nov 03, 2015 | 10.12 | 10.30 | 10.09 | 10.24 | 6,807,788 | +0.07(+0.67%) |
Nov 02, 2015 | 9.994 | 10.18 | 9.948 | 10.17 | 8,268,207 | +0.23(+2.28%) |
Oct 30, 2015 | 10.03 | 10.07 | 9.936 | 9.941 | 10,736,057 | -0.09(-0.87%) |
Oct 29, 2015 | 9.962 | 10.06 | 9.946 | 10.03 | 8,849,061 | -0.03(-0.31%) |
Oct 28, 2015 | 9.933 | 10.06 | 9.770 | 10.06 | 14,582,326 | +0.17(+1.68%) |
Oct 27, 2015 | 9.800 | 9.922 | 9.800 | 9.893 | 8,073,800 | +0.03(+0.34%) |
Oct 26, 2015 | 9.824 | 9.893 | 9.756 | 9.859 | 9,755,201 | +0.01(+0.15%) |
Oct 23, 2015 | 9.815 | 9.919 | 9.724 | 9.845 | 16,940,760 | +0.52(+5.59%) |
Oct 22, 2015 | 9.113 | 9.335 | 9.067 | 9.324 | 19,063,936 | +0.37(+4.09%) |
Oct 21, 2015 | 9.152 | 9.177 | 8.950 | 8.957 | 10,699,266 | -0.11(-1.27%) |
Oct 20, 2015 | 9.136 | 9.167 | 9.010 | 9.072 | 9,515,675 | -0.10(-1.04%) |
Oct 19, 2015 | 9.034 | 9.174 | 8.995 | 9.167 | 10,914,317 | +0.10(+1.13%) |
Oct 16, 2015 | 9.019 | 9.068 | 8.937 | 9.064 | 10,801,748 | +0.08(+0.88%) |
Oct 15, 2015 | 8.763 | 8.985 | 8.744 | 8.985 | 16,479,757 | +0.29(+3.28%) |
Oct 14, 2015 | 8.725 | 8.813 | 8.624 | 8.700 | 12,576,280 | -0.02(-0.23%) |
Oct 13, 2015 | 8.736 | 8.918 | 8.710 | 8.720 | 16,226,936 | -0.12(-1.38%) |
Oct 12, 2015 | 8.835 | 8.872 | 8.771 | 8.842 | 8,400,861 | +0.05(+0.58%) |
Oct 09, 2015 | 8.731 | 8.832 | 8.682 | 8.792 | 16,514,150 | +0.07(+0.84%) |
Oct 08, 2015 | 8.583 | 8.748 | 8.419 | 8.719 | 23,826,148 | +0.07(+0.80%) |
Oct 07, 2015 | 8.656 | 8.689 | 8.434 | 8.650 | 22,192,216 | +0.10(+1.13%) |
Oct 06, 2015 | 8.595 | 8.647 | 8.416 | 8.553 | 14,997,285 | -0.08(-0.94%) |
Oct 05, 2015 | 8.508 | 8.677 | 8.478 | 8.635 | 21,345,716 | +0.25(+2.96%) |
Oct 02, 2015 | 7.885 | 8.394 | 7.834 | 8.387 | 23,359,960 | +0.28(+3.50%) |