Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.420 | 7.630 | 7.350 | 7.610 | 184,025 | +0.21(+2.84%) |
Jan 28, 2016 | 7.370 | 7.550 | 7.240 | 7.400 | 155,811 | +0.04(+0.54%) |
Jan 27, 2016 | 7.550 | 7.620 | 7.190 | 7.360 | 118,156 | -0.24(-3.16%) |
Jan 26, 2016 | 7.400 | 7.750 | 7.280 | 7.600 | 66,156 | +0.17(+2.29%) |
Jan 25, 2016 | 7.800 | 7.980 | 7.390 | 7.430 | 107,130 | -0.37(-4.74%) |
Jan 22, 2016 | 7.640 | 7.865 | 7.500 | 7.800 | 122,873 | +0.25(+3.31%) |
Jan 21, 2016 | 7.450 | 7.590 | 7.260 | 7.550 | 157,617 | +0.12(+1.62%) |
Jan 20, 2016 | 7.310 | 7.440 | 7.206 | 7.430 | 211,692 | +0.00(+0.00%) |
Jan 19, 2016 | 7.970 | 8.130 | 7.340 | 7.430 | 138,479 | -0.46(-5.83%) |
Jan 15, 2016 | 8.110 | 7.890 | 7.890 | 7.890 | 273,200 | -0.41(-4.94%) |
Jan 14, 2016 | 8.530 | 8.700 | 8.080 | 8.300 | 92,041 | -0.22(-2.58%) |
Jan 13, 2016 | 8.880 | 8.950 | 8.320 | 8.520 | 133,521 | -0.32(-3.62%) |
Jan 12, 2016 | 8.740 | 8.845 | 8.480 | 8.840 | 142,616 | +0.17(+1.96%) |
Jan 11, 2016 | 8.800 | 8.820 | 8.240 | 8.670 | 168,573 | -0.15(-1.70%) |
Jan 08, 2016 | 8.920 | 9.160 | 8.660 | 8.820 | 117,133 | -0.08(-0.90%) |
Jan 07, 2016 | 8.920 | 9.070 | 8.780 | 8.900 | 118,025 | -0.10(-1.11%) |
Jan 06, 2016 | 9.060 | 9.170 | 8.900 | 9.000 | 70,788 | -0.18(-1.96%) |
Jan 05, 2016 | 9.210 | 9.210 | 8.930 | 9.180 | 106,746 | -0.03(-0.33%) |
Jan 04, 2016 | 9.380 | 9.380 | 9.060 | 9.210 | 157,423 | -0.24(-2.54%) |
Dec 31, 2015 | 9.970 | 9.450 | 9.450 | 9.450 | 190,700 | -0.52(-5.22%) |
Dec 30, 2015 | 10.13 | 10.20 | 9.960 | 9.970 | 87,890 | -0.20(-1.97%) |
Dec 29, 2015 | 10.01 | 10.20 | 9.930 | 10.17 | 57,358 | +0.15(+1.50%) |
Dec 28, 2015 | 9.990 | 10.06 | 9.840 | 10.02 | 61,467 | +0.01(+0.10%) |
Dec 24, 2015 | 10.05 | 10.01 | 10.01 | 10.01 | 30,200 | -0.10(-0.99%) |
Dec 23, 2015 | 10.21 | 10.31 | 10.00 | 10.11 | 74,426 | -0.05(-0.49%) |
Dec 22, 2015 | 10.08 | 10.28 | 9.920 | 10.16 | 89,408 | +0.02(+0.20%) |
Dec 21, 2015 | 9.900 | 10.20 | 9.510 | 10.14 | 157,742 | +0.05(+0.50%) |
Dec 18, 2015 | 10.26 | 10.46 | 10.05 | 10.09 | 118,816 | -0.21(-2.04%) |
Dec 17, 2015 | 10.22 | 10.56 | 10.22 | 10.30 | 99,393 | +0.05(+0.49%) |
Dec 16, 2015 | 10.08 | 10.31 | 10.03 | 10.25 | 101,808 | +0.25(+2.50%) |
Dec 15, 2015 | 10.01 | 10.07 | 9.510 | 10.00 | 125,246 | +0.00(+0.00%) |
Dec 14, 2015 | 9.670 | 10.04 | 9.670 | 10.00 | 201,970 | +0.27(+2.77%) |
Dec 11, 2015 | 10.15 | 10.31 | 9.665 | 9.730 | 159,401 | -0.57(-5.53%) |
Dec 10, 2015 | 10.31 | 10.68 | 10.12 | 10.30 | 223,594 | +0.03(+0.29%) |
Dec 09, 2015 | 9.850 | 10.32 | 9.850 | 10.27 | 221,531 | +0.41(+4.16%) |
Dec 08, 2015 | 10.00 | 10.17 | 9.520 | 9.860 | 261,584 | -0.25(-2.47%) |
Dec 07, 2015 | 10.00 | 10.15 | 9.790 | 10.11 | 323,263 | +0.21(+2.12%) |
Dec 04, 2015 | 9.470 | 9.920 | 9.450 | 9.900 | 243,981 | +0.50(+5.32%) |
Dec 03, 2015 | 9.350 | 9.740 | 9.310 | 9.400 | 244,481 | +0.07(+0.75%) |
Dec 02, 2015 | 9.360 | 9.390 | 9.185 | 9.330 | 190,781 | +0.00(+0.00%) |
Dec 01, 2015 | 9.330 | 9.390 | 9.170 | 9.330 | 180,274 | +0.08(+0.86%) |
Nov 30, 2015 | 9.550 | 9.615 | 9.165 | 9.250 | 249,193 | -0.25(-2.63%) |
Nov 27, 2015 | 9.630 | 9.685 | 9.460 | 9.500 | 83,940 | -0.18(-1.86%) |
Nov 25, 2015 | 9.560 | 9.680 | 9.680 | 9.680 | 442,600 | +0.16(+1.68%) |
Nov 24, 2015 | 9.390 | 9.760 | 9.040 | 9.520 | 262,336 | +0.11(+1.17%) |
Nov 23, 2015 | 9.720 | 9.900 | 9.310 | 9.410 | 199,572 | -0.28(-2.89%) |
Nov 20, 2015 | 9.890 | 9.900 | 9.560 | 9.690 | 219,696 | -0.22(-2.22%) |
Nov 19, 2015 | 9.900 | 10.03 | 9.770 | 9.910 | 191,141 | -0.05(-0.50%) |
Nov 18, 2015 | 10.27 | 10.27 | 9.920 | 9.960 | 144,861 | -0.29(-2.83%) |
Nov 17, 2015 | 10.31 | 10.49 | 10.17 | 10.25 | 151,080 | +0.00(+0.00%) |
Nov 16, 2015 | 10.04 | 10.30 | 9.990 | 10.25 | 227,936 | -0.05(-0.49%) |
Nov 13, 2015 | 10.00 | 10.37 | 9.960 | 10.30 | 244,134 | +0.27(+2.69%) |
Nov 12, 2015 | 10.54 | 10.75 | 10.00 | 10.03 | 219,881 | -0.68(-6.35%) |
Nov 11, 2015 | 10.57 | 10.92 | 10.38 | 10.71 | 208,570 | +0.21(+2.00%) |
Nov 10, 2015 | 11.51 | 12.50 | 10.35 | 10.50 | 635,460 | -0.92(-8.06%) |
Nov 09, 2015 | 11.45 | 11.45 | 11.05 | 11.42 | 397,050 | -0.03(-0.26%) |
Nov 06, 2015 | 11.51 | 11.57 | 11.25 | 11.45 | 301,823 | -0.08(-0.69%) |
Nov 05, 2015 | 11.47 | 11.65 | 11.38 | 11.53 | 163,058 | +0.07(+0.61%) |
Nov 04, 2015 | 11.68 | 11.94 | 11.21 | 11.46 | 229,502 | -0.15(-1.29%) |
Nov 03, 2015 | 11.71 | 11.89 | 11.49 | 11.61 | 190,726 | -0.17(-1.44%) |