Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.860 | 6.390 | 5.860 | 6.120 | 128,076 | +0.24(+4.08%) |
Jan 28, 2016 | 6.300 | 6.300 | 5.852 | 5.880 | 238,292 | -0.40(-6.37%) |
Jan 27, 2016 | 6.280 | 6.480 | 6.070 | 6.280 | 151,053 | -0.06(-0.95%) |
Jan 26, 2016 | 6.930 | 7.310 | 6.272 | 6.340 | 482,894 | -0.63(-9.04%) |
Jan 25, 2016 | 7.160 | 7.380 | 6.940 | 6.970 | 117,524 | -0.26(-3.60%) |
Jan 22, 2016 | 6.980 | 7.250 | 6.800 | 7.230 | 253,248 | +0.32(+4.63%) |
Jan 21, 2016 | 6.310 | 6.980 | 6.050 | 6.910 | 326,728 | +0.53(+8.31%) |
Jan 20, 2016 | 5.340 | 6.635 | 5.190 | 6.380 | 321,397 | +0.91(+16.64%) |
Jan 19, 2016 | 5.800 | 6.350 | 5.200 | 5.470 | 421,550 | -0.20(-3.53%) |
Jan 15, 2016 | 5.390 | 5.670 | 5.670 | 5.670 | 411,500 | +0.18(+3.28%) |
Jan 14, 2016 | 5.880 | 6.000 | 5.400 | 5.490 | 685,846 | -0.31(-5.34%) |
Jan 13, 2016 | 6.540 | 6.779 | 5.675 | 5.800 | 222,654 | -0.73(-11.18%) |
Jan 12, 2016 | 6.960 | 7.155 | 6.450 | 6.530 | 222,005 | -0.32(-4.67%) |
Jan 11, 2016 | 7.470 | 7.470 | 6.660 | 6.850 | 275,302 | -0.59(-7.93%) |
Jan 08, 2016 | 7.730 | 8.060 | 7.400 | 7.440 | 238,842 | -0.25(-3.25%) |
Jan 07, 2016 | 8.270 | 8.450 | 7.670 | 7.690 | 236,327 | -0.75(-8.89%) |
Jan 06, 2016 | 8.780 | 8.890 | 8.330 | 8.440 | 136,449 | -0.47(-5.27%) |
Jan 05, 2016 | 8.940 | 9.130 | 8.710 | 8.910 | 170,570 | +0.01(+0.11%) |
Jan 04, 2016 | 9.050 | 9.220 | 8.700 | 8.900 | 192,948 | -0.47(-5.02%) |
Dec 31, 2015 | 9.540 | 9.370 | 9.370 | 9.370 | 132,500 | -0.19(-1.99%) |
Dec 30, 2015 | 9.610 | 9.760 | 9.330 | 9.560 | 112,406 | +0.01(+0.10%) |
Dec 29, 2015 | 9.960 | 10.05 | 9.090 | 9.550 | 241,732 | -0.36(-3.63%) |
Dec 28, 2015 | 9.760 | 10.40 | 9.730 | 9.910 | 188,413 | +0.06(+0.61%) |
Dec 24, 2015 | 9.680 | 9.850 | 9.850 | 9.850 | 108,000 | +0.25(+2.60%) |
Dec 23, 2015 | 9.620 | 9.970 | 9.450 | 9.600 | 272,511 | +0.04(+0.42%) |
Dec 22, 2015 | 10.23 | 10.55 | 9.500 | 9.560 | 205,996 | -0.69(-6.73%) |
Dec 21, 2015 | 10.67 | 10.90 | 9.850 | 10.25 | 271,350 | -0.25(-2.38%) |
Dec 18, 2015 | 9.690 | 11.15 | 9.570 | 10.50 | 1,079,497 | +0.82(+8.47%) |
Dec 17, 2015 | 9.280 | 9.950 | 9.245 | 9.680 | 291,954 | +0.43(+4.65%) |
Dec 16, 2015 | 9.150 | 9.580 | 9.010 | 9.250 | 336,819 | +0.20(+2.21%) |
Dec 15, 2015 | 8.660 | 9.141 | 8.600 | 9.050 | 179,728 | +0.49(+5.72%) |
Dec 14, 2015 | 8.760 | 9.420 | 8.360 | 8.560 | 200,524 | -0.23(-2.62%) |
Dec 11, 2015 | 9.450 | 9.490 | 8.730 | 8.790 | 219,401 | -0.86(-8.91%) |
Dec 10, 2015 | 9.430 | 9.690 | 9.230 | 9.650 | 146,522 | +0.22(+2.33%) |
Dec 09, 2015 | 9.350 | 9.649 | 9.181 | 9.430 | 232,076 | +0.07(+0.75%) |
Dec 08, 2015 | 8.730 | 9.580 | 8.560 | 9.360 | 371,067 | +0.53(+6.00%) |
Dec 07, 2015 | 8.990 | 9.060 | 8.620 | 8.830 | 340,234 | -0.20(-2.21%) |
Dec 04, 2015 | 9.470 | 9.530 | 8.800 | 9.030 | 266,086 | -0.47(-4.95%) |
Dec 03, 2015 | 9.940 | 9.970 | 9.200 | 9.500 | 198,249 | -0.39(-3.94%) |
Dec 02, 2015 | 9.370 | 10.14 | 9.260 | 9.890 | 446,961 | +0.57(+6.12%) |
Dec 01, 2015 | 9.480 | 9.570 | 9.100 | 9.320 | 270,050 | -0.16(-1.69%) |
Nov 30, 2015 | 10.05 | 10.36 | 9.130 | 9.480 | 196,268 | -0.51(-5.11%) |
Nov 27, 2015 | 9.850 | 10.40 | 9.810 | 9.990 | 142,890 | +0.14(+1.42%) |
Nov 25, 2015 | 8.720 | 9.850 | 9.850 | 9.850 | 365,000 | +1.11(+12.70%) |
Nov 24, 2015 | 8.300 | 8.810 | 8.230 | 8.740 | 325,182 | +0.43(+5.17%) |
Nov 23, 2015 | 8.330 | 8.467 | 8.270 | 8.310 | 246,369 | -0.02(-0.24%) |
Nov 20, 2015 | 8.410 | 8.430 | 8.160 | 8.330 | 210,590 | +0.01(+0.12%) |
Nov 19, 2015 | 8.510 | 8.623 | 8.299 | 8.320 | 296,746 | +0.14(+1.71%) |
Nov 18, 2015 | 8.190 | 8.450 | 8.130 | 8.180 | 174,388 | -0.01(-0.12%) |
Nov 17, 2015 | 8.510 | 8.664 | 8.150 | 8.190 | 239,510 | -0.20(-2.38%) |
Nov 16, 2015 | 8.370 | 8.510 | 8.100 | 8.390 | 194,333 | -0.09(-1.06%) |
Nov 13, 2015 | 8.000 | 8.970 | 7.900 | 8.480 | 359,361 | +0.43(+5.34%) |
Nov 12, 2015 | 8.500 | 9.220 | 8.030 | 8.050 | 258,030 | -0.50(-5.85%) |
Nov 11, 2015 | 9.660 | 9.680 | 8.460 | 8.550 | 915,740 | -1.77(-17.15%) |
Nov 10, 2015 | 10.77 | 10.97 | 10.09 | 10.32 | 379,153 | -0.42(-3.91%) |
Nov 09, 2015 | 10.85 | 10.99 | 10.55 | 10.74 | 204,166 | -0.22(-2.01%) |
Nov 06, 2015 | 10.67 | 11.00 | 10.42 | 10.96 | 331,221 | +0.21(+1.95%) |
Nov 05, 2015 | 10.63 | 10.84 | 10.33 | 10.75 | 298,858 | +0.11(+1.03%) |
Nov 04, 2015 | 10.15 | 10.72 | 10.12 | 10.64 | 311,525 | +0.53(+5.24%) |
Nov 03, 2015 | 9.600 | 10.45 | 9.590 | 10.11 | 427,091 | +0.46(+4.77%) |