Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.32 | 10.92 | 10.26 | 10.90 | 66,607,388 | +0.77(+7.59%) |
Jan 28, 2016 | 10.05 | 10.41 | 9.902 | 10.13 | 67,502,632 | +0.79(+8.48%) |
Jan 27, 2016 | 9.651 | 10.05 | 9.249 | 9.342 | 59,448,484 | -0.49(-5.01%) |
Jan 26, 2016 | 9.461 | 9.960 | 9.264 | 9.835 | 47,546,060 | +0.51(+5.50%) |
Jan 25, 2016 | 9.947 | 10.34 | 9.316 | 9.323 | 55,439,860 | -0.76(-7.50%) |
Jan 22, 2016 | 9.802 | 10.39 | 9.625 | 10.08 | 95,178,224 | +0.96(+10.52%) |
Jan 21, 2016 | 8.429 | 9.605 | 8.193 | 9.119 | 105,979,320 | +1.23(+15.57%) |
Jan 20, 2016 | 7.917 | 8.055 | 7.378 | 7.890 | 75,771,120 | -0.35(-4.30%) |
Jan 19, 2016 | 8.653 | 8.813 | 8.022 | 8.245 | 52,888,256 | -0.30(-3.46%) |
Jan 15, 2016 | 8.580 | 8.541 | 8.541 | 8.541 | 63,889,788 | -0.64(-7.01%) |
Jan 14, 2016 | 8.580 | 9.231 | 8.508 | 9.185 | 56,797,248 | +0.68(+7.95%) |
Jan 13, 2016 | 9.073 | 9.257 | 8.377 | 8.508 | 63,566,596 | -0.43(-4.78%) |
Jan 12, 2016 | 9.401 | 9.590 | 8.495 | 8.935 | 71,399,656 | -0.37(-3.95%) |
Jan 11, 2016 | 9.769 | 9.802 | 9.132 | 9.303 | 47,730,784 | -0.40(-4.13%) |
Jan 08, 2016 | 9.539 | 9.888 | 9.303 | 9.704 | 45,070,960 | +0.34(+3.65%) |
Jan 07, 2016 | 9.500 | 9.765 | 9.283 | 9.362 | 42,366,928 | -0.34(-3.52%) |
Jan 06, 2016 | 9.960 | 10.04 | 9.605 | 9.704 | 43,311,744 | -0.53(-5.20%) |
Jan 05, 2016 | 10.08 | 10.28 | 9.848 | 10.24 | 44,310,460 | +0.20(+2.03%) |
Jan 04, 2016 | 9.783 | 10.18 | 9.743 | 10.03 | 51,202,608 | +0.23(+2.35%) |
Dec 31, 2015 | 9.461 | 9.802 | 9.802 | 9.802 | 46,063,536 | +0.25(+2.61%) |
Dec 30, 2015 | 9.592 | 9.953 | 9.507 | 9.553 | 53,572,608 | -0.37(-3.71%) |
Dec 29, 2015 | 10.16 | 10.35 | 9.796 | 9.920 | 47,957,164 | -0.11(-1.05%) |
Dec 28, 2015 | 10.37 | 10.40 | 9.960 | 10.03 | 44,130,816 | -0.54(-5.10%) |
Dec 24, 2015 | 10.75 | 10.56 | 10.56 | 10.56 | 25,343,916 | -0.22(-2.01%) |
Dec 23, 2015 | 10.23 | 10.90 | 10.20 | 10.78 | 75,218,816 | +0.72(+7.11%) |
Dec 22, 2015 | 9.874 | 10.46 | 9.874 | 10.06 | 52,708,140 | +0.12(+1.19%) |
Dec 21, 2015 | 9.901 | 9.973 | 9.342 | 9.947 | 64,312,244 | +0.00(+0.00%) |
Dec 18, 2015 | 10.10 | 10.25 | 9.861 | 9.947 | 90,879,448 | -0.15(-1.50%) |
Dec 17, 2015 | 10.42 | 10.47 | 9.927 | 10.10 | 64,842,800 | -0.37(-3.58%) |
Dec 16, 2015 | 10.33 | 10.66 | 10.28 | 10.47 | 63,230,284 | +0.07(+0.63%) |
Dec 15, 2015 | 10.58 | 10.82 | 10.39 | 10.41 | 71,452,608 | -0.11(-1.00%) |
Dec 14, 2015 | 10.72 | 10.83 | 10.18 | 10.51 | 107,558,104 | -0.43(-3.96%) |
Dec 11, 2015 | 10.83 | 11.22 | 10.53 | 10.95 | 129,878,040 | -0.23(-2.06%) |
Dec 10, 2015 | 10.87 | 11.46 | 10.84 | 11.18 | 118,336,296 | +0.13(+1.19%) |
Dec 09, 2015 | 10.33 | 11.40 | 10.45 | 11.04 | 298,719,392 | +0.72(+6.93%) |
Dec 08, 2015 | 10.05 | 10.62 | 9.894 | 10.33 | 241,431,632 | -0.46(-4.26%) |
Dec 07, 2015 | 10.29 | 10.90 | 9.940 | 10.79 | 208,712,624 | -0.26(-2.38%) |
Dec 04, 2015 | 12.42 | 12.48 | 10.88 | 11.05 | 232,918,944 | -1.60(-12.67%) |
Dec 03, 2015 | 13.54 | 13.57 | 12.57 | 12.65 | 112,174,560 | -0.92(-6.78%) |
Dec 02, 2015 | 14.57 | 14.58 | 13.40 | 13.57 | 102,609,496 | -1.16(-7.85%) |
Dec 01, 2015 | 15.50 | 15.52 | 14.69 | 14.73 | 44,676,024 | -0.76(-4.88%) |
Nov 30, 2015 | 15.65 | 15.76 | 15.45 | 15.49 | 32,393,014 | -0.20(-1.26%) |
Nov 27, 2015 | 15.75 | 15.83 | 15.64 | 15.68 | 11,293,477 | -0.15(-0.95%) |
Nov 25, 2015 | 15.96 | 15.83 | 15.83 | 15.83 | 24,262,616 | -0.20(-1.27%) |
Nov 24, 2015 | 15.56 | 16.05 | 15.52 | 16.04 | 36,866,388 | +0.49(+3.13%) |
Nov 23, 2015 | 15.43 | 15.83 | 15.29 | 15.55 | 27,072,672 | +0.18(+1.20%) |
Nov 20, 2015 | 15.57 | 15.71 | 15.34 | 15.37 | 30,046,154 | -0.18(-1.14%) |
Nov 19, 2015 | 15.90 | 15.97 | 15.41 | 15.54 | 24,476,462 | -0.42(-2.63%) |
Nov 18, 2015 | 15.43 | 15.98 | 15.42 | 15.96 | 38,551,752 | +0.62(+4.02%) |
Nov 17, 2015 | 15.80 | 15.81 | 15.18 | 15.35 | 27,442,102 | -0.44(-2.79%) |
Nov 16, 2015 | 15.34 | 15.81 | 15.31 | 15.79 | 31,444,382 | +0.45(+2.91%) |
Nov 13, 2015 | 15.41 | 15.64 | 14.83 | 15.34 | 40,181,588 | -0.07(-0.47%) |
Nov 12, 2015 | 15.87 | 15.87 | 15.37 | 15.41 | 39,937,796 | -0.62(-3.85%) |
Nov 11, 2015 | 16.69 | 16.74 | 15.92 | 16.03 | 37,737,548 | -0.69(-4.13%) |
Nov 10, 2015 | 16.79 | 16.92 | 16.63 | 16.72 | 20,227,258 | -0.07(-0.43%) |
Nov 09, 2015 | 17.17 | 17.28 | 16.69 | 16.79 | 23,759,436 | -0.33(-1.92%) |
Nov 06, 2015 | 16.86 | 17.14 | 16.56 | 17.12 | 35,456,760 | +0.10(+0.58%) |
Nov 05, 2015 | 17.61 | 17.74 | 16.80 | 17.02 | 35,007,400 | -0.59(-3.36%) |
Nov 04, 2015 | 18.08 | 18.16 | 17.38 | 17.61 | 34,652,004 | -0.46(-2.54%) |
Nov 03, 2015 | 17.52 | 18.25 | 17.36 | 18.07 | 30,637,704 | +0.58(+3.34%) |