Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.530 | 7.909 | 7.530 | 7.880 | 342,858 | +0.44(+5.91%) |
Jan 28, 2016 | 7.750 | 7.860 | 7.310 | 7.440 | 318,597 | -0.16(-2.11%) |
Jan 27, 2016 | 7.710 | 7.980 | 7.530 | 7.600 | 300,737 | -0.17(-2.19%) |
Jan 26, 2016 | 7.630 | 7.880 | 7.300 | 7.770 | 688,868 | -0.11(-1.40%) |
Jan 25, 2016 | 8.380 | 8.470 | 7.830 | 7.880 | 432,398 | -0.54(-6.41%) |
Jan 22, 2016 | 8.260 | 8.700 | 8.250 | 8.420 | 566,581 | +0.39(+4.86%) |
Jan 21, 2016 | 7.710 | 8.250 | 7.470 | 8.030 | 407,176 | +0.26(+3.35%) |
Jan 20, 2016 | 7.850 | 7.940 | 6.710 | 7.770 | 1,378,202 | -0.32(-3.96%) |
Jan 19, 2016 | 8.600 | 8.740 | 7.980 | 8.090 | 481,663 | -0.29(-3.46%) |
Jan 15, 2016 | 8.100 | 8.380 | 8.380 | 8.380 | 525,100 | -0.40(-4.56%) |
Jan 14, 2016 | 8.580 | 8.970 | 8.100 | 8.780 | 573,464 | +0.21(+2.45%) |
Jan 13, 2016 | 9.050 | 9.150 | 8.390 | 8.570 | 489,915 | -0.29(-3.27%) |
Jan 12, 2016 | 9.220 | 9.350 | 8.370 | 8.860 | 626,085 | +0.14(+1.61%) |
Jan 11, 2016 | 9.010 | 9.183 | 8.280 | 8.720 | 678,415 | -0.29(-3.22%) |
Jan 08, 2016 | 9.190 | 9.578 | 9.010 | 9.010 | 512,008 | +0.14(+1.58%) |
Jan 07, 2016 | 9.700 | 9.920 | 8.810 | 8.870 | 1,125,262 | -1.51(-14.55%) |
Jan 06, 2016 | 10.26 | 10.48 | 10.22 | 10.38 | 275,138 | -0.23(-2.17%) |
Jan 05, 2016 | 10.72 | 10.90 | 10.52 | 10.61 | 358,165 | -0.08(-0.75%) |
Jan 04, 2016 | 10.40 | 10.79 | 10.15 | 10.69 | 463,030 | -0.21(-1.93%) |
Dec 31, 2015 | 10.75 | 10.90 | 10.90 | 10.90 | 335,300 | +0.12(+1.11%) |
Dec 30, 2015 | 11.27 | 11.60 | 10.71 | 10.78 | 658,448 | -0.72(-6.26%) |
Dec 29, 2015 | 11.25 | 11.57 | 11.11 | 11.50 | 466,714 | +0.32(+2.86%) |
Dec 28, 2015 | 11.40 | 11.50 | 10.91 | 11.18 | 497,545 | -0.33(-2.87%) |
Dec 24, 2015 | 11.67 | 11.51 | 11.51 | 11.51 | 376,500 | -0.25(-2.13%) |
Dec 23, 2015 | 11.43 | 12.00 | 11.29 | 11.76 | 1,196,813 | +0.46(+4.07%) |
Dec 22, 2015 | 11.40 | 11.62 | 11.09 | 11.30 | 1,148,514 | +0.05(+0.44%) |
Dec 21, 2015 | 10.45 | 11.25 | 10.45 | 11.25 | 1,210,019 | +0.74(+7.04%) |
Dec 18, 2015 | 10.80 | 11.03 | 10.43 | 10.51 | 981,148 | -0.20(-1.87%) |
Dec 17, 2015 | 10.49 | 10.95 | 10.28 | 10.71 | 982,070 | +0.36(+3.48%) |
Dec 16, 2015 | 9.840 | 10.38 | 9.840 | 10.35 | 988,096 | +0.63(+6.48%) |
Dec 15, 2015 | 9.380 | 9.830 | 9.320 | 9.720 | 370,330 | +0.49(+5.31%) |
Dec 14, 2015 | 9.590 | 9.780 | 9.120 | 9.230 | 378,518 | -0.30(-3.15%) |
Dec 11, 2015 | 9.890 | 9.973 | 9.510 | 9.530 | 277,464 | -0.43(-4.32%) |
Dec 10, 2015 | 9.750 | 10.01 | 9.750 | 9.960 | 214,909 | +0.26(+2.68%) |
Dec 09, 2015 | 9.680 | 10.13 | 9.540 | 9.700 | 428,821 | +0.02(+0.21%) |
Dec 08, 2015 | 9.490 | 9.790 | 9.080 | 9.680 | 330,633 | +0.10(+1.04%) |
Dec 07, 2015 | 9.850 | 9.930 | 9.400 | 9.580 | 416,452 | -0.32(-3.23%) |
Dec 04, 2015 | 9.910 | 10.03 | 9.780 | 9.900 | 233,857 | +0.01(+0.10%) |
Dec 03, 2015 | 10.00 | 10.30 | 9.770 | 9.890 | 330,993 | -0.15(-1.49%) |
Dec 02, 2015 | 10.30 | 10.30 | 9.940 | 10.04 | 264,937 | -0.19(-1.86%) |
Dec 01, 2015 | 10.30 | 10.42 | 10.02 | 10.23 | 392,407 | +0.11(+1.09%) |
Nov 30, 2015 | 9.870 | 10.26 | 9.862 | 10.12 | 196,089 | +0.19(+1.91%) |
Nov 27, 2015 | 10.15 | 10.18 | 9.850 | 9.930 | 142,274 | -0.22(-2.17%) |
Nov 25, 2015 | 9.820 | 10.15 | 10.15 | 10.15 | 314,300 | +0.28(+2.84%) |
Nov 24, 2015 | 9.900 | 10.07 | 9.500 | 9.870 | 405,006 | +0.04(+0.41%) |
Nov 23, 2015 | 10.27 | 10.46 | 9.520 | 9.830 | 460,172 | -0.38(-3.72%) |
Nov 20, 2015 | 10.23 | 10.58 | 10.07 | 10.21 | 348,629 | +0.01(+0.10%) |
Nov 19, 2015 | 10.20 | 10.65 | 10.18 | 10.20 | 533,993 | -0.01(-0.10%) |
Nov 18, 2015 | 10.15 | 10.36 | 10.11 | 10.21 | 349,223 | -0.03(-0.29%) |
Nov 17, 2015 | 10.22 | 10.58 | 9.850 | 10.24 | 486,809 | -0.08(-0.78%) |
Nov 16, 2015 | 9.500 | 10.39 | 9.470 | 10.32 | 732,278 | +0.68(+7.05%) |
Nov 13, 2015 | 9.850 | 9.880 | 9.500 | 9.640 | 662,770 | -0.13(-1.33%) |
Nov 12, 2015 | 9.240 | 10.00 | 9.200 | 9.770 | 593,210 | +0.27(+2.84%) |
Nov 11, 2015 | 9.800 | 10.46 | 9.400 | 9.500 | 1,037,361 | -0.19(-1.96%) |
Nov 10, 2015 | 9.270 | 9.870 | 9.110 | 9.690 | 1,224,068 | +0.70(+7.79%) |
Nov 09, 2015 | 9.400 | 9.400 | 8.360 | 8.990 | 2,705,460 | -1.80(-16.68%) |
Nov 06, 2015 | 10.59 | 11.07 | 10.46 | 10.79 | 888,175 | +0.10(+0.94%) |
Nov 05, 2015 | 11.20 | 11.20 | 10.41 | 10.69 | 807,119 | -0.22(-2.02%) |
Nov 04, 2015 | 10.50 | 11.25 | 10.48 | 10.91 | 1,425,368 | +0.53(+5.11%) |
Nov 03, 2015 | 9.820 | 10.45 | 9.733 | 10.38 | 992,310 | +0.71(+7.34%) |