Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.800 | 9.837 | 8.800 | 9.741 | 42,320 | +1.04(+11.94%) |
Jan 28, 2016 | 10.50 | 10.50 | 8.200 | 8.702 | 76,275 | -0.40(-4.38%) |
Jan 27, 2016 | 9.100 | 9.799 | 8.700 | 9.101 | 52,354 | +0.36(+4.14%) |
Jan 26, 2016 | 10.00 | 10.30 | 8.500 | 8.739 | 78,620 | -1.26(-12.61%) |
Jan 25, 2016 | 11.20 | 11.50 | 10.00 | 10.00 | 63,750 | -1.00(-9.09%) |
Jan 22, 2016 | 9.000 | 11.10 | 8.894 | 11.00 | 90,007 | +2.50(+29.41%) |
Jan 21, 2016 | 8.400 | 9.000 | 8.400 | 8.500 | 47,353 | +0.61(+7.73%) |
Jan 20, 2016 | 8.499 | 8.499 | 6.900 | 7.890 | 91,421 | -0.47(-5.63%) |
Jan 19, 2016 | 9.100 | 9.302 | 8.024 | 8.361 | 50,685 | -0.25(-2.89%) |
Jan 15, 2016 | 8.700 | 8.610 | 8.610 | 8.610 | 64,680 | -0.26(-2.92%) |
Jan 14, 2016 | 7.500 | 9.377 | 7.250 | 8.869 | 101,732 | +1.62(+22.42%) |
Jan 13, 2016 | 7.400 | 7.800 | 7.224 | 7.245 | 68,460 | -0.12(-1.63%) |
Jan 12, 2016 | 8.800 | 8.800 | 7.098 | 7.365 | 125,247 | -0.54(-6.84%) |
Jan 11, 2016 | 10.30 | 10.50 | 7.436 | 7.906 | 233,169 | -2.01(-20.25%) |
Jan 08, 2016 | 10.90 | 11.20 | 9.839 | 9.913 | 222,426 | -0.99(-9.06%) |
Jan 07, 2016 | 12.30 | 12.60 | 10.70 | 10.90 | 299,266 | -2.60(-19.26%) |
Jan 06, 2016 | 14.40 | 14.50 | 13.30 | 13.50 | 116,969 | -1.50(-10.00%) |
Jan 05, 2016 | 16.30 | 16.60 | 15.00 | 15.00 | 53,112 | -1.50(-9.09%) |
Jan 04, 2016 | 17.50 | 17.50 | 15.90 | 16.50 | 64,398 | -1.00(-5.71%) |
Dec 31, 2015 | 16.10 | 17.50 | 17.50 | 17.50 | 128,510 | +1.00(+6.06%) |
Dec 30, 2015 | 15.30 | 16.60 | 15.00 | 16.50 | 117,045 | +1.00(+6.45%) |
Dec 29, 2015 | 16.30 | 17.10 | 15.00 | 15.50 | 81,092 | -1.00(-6.06%) |
Dec 28, 2015 | 17.40 | 17.40 | 16.30 | 16.50 | 78,075 | -0.90(-5.17%) |
Dec 24, 2015 | 15.90 | 17.40 | 17.40 | 17.40 | 82,020 | +1.50(+9.43%) |
Dec 23, 2015 | 13.60 | 16.00 | 13.60 | 15.90 | 97,083 | +2.30(+16.91%) |
Dec 22, 2015 | 12.70 | 13.70 | 12.70 | 13.60 | 69,264 | +0.80(+6.25%) |
Dec 21, 2015 | 12.50 | 13.50 | 12.50 | 12.80 | 89,411 | -0.60(-4.48%) |
Dec 18, 2015 | 12.30 | 13.40 | 12.20 | 13.40 | 132,647 | +1.40(+11.67%) |
Dec 17, 2015 | 12.40 | 12.50 | 12.00 | 12.00 | 46,500 | -0.50(-4.00%) |
Dec 16, 2015 | 12.20 | 12.50 | 12.10 | 12.50 | 49,094 | +0.40(+3.31%) |
Dec 15, 2015 | 12.00 | 12.10 | 12.00 | 12.10 | 49,612 | +0.10(+0.83%) |
Dec 14, 2015 | 11.90 | 12.10 | 11.90 | 12.00 | 89,006 | +0.00(+0.00%) |
Dec 11, 2015 | 11.70 | 12.40 | 11.70 | 12.00 | 81,441 | +0.00(+0.00%) |
Dec 10, 2015 | 11.90 | 12.30 | 11.80 | 12.00 | 78,948 | -0.10(-0.83%) |
Dec 09, 2015 | 12.10 | 12.70 | 11.90 | 12.10 | 150,954 | +0.10(+0.83%) |
Dec 08, 2015 | 11.60 | 12.40 | 11.25 | 12.00 | 94,069 | +0.40(+3.45%) |
Dec 07, 2015 | 14.40 | 14.70 | 11.60 | 11.60 | 157,700 | -3.30(-22.15%) |
Dec 04, 2015 | 14.50 | 15.00 | 12.70 | 14.90 | 188,803 | +0.40(+2.76%) |
Dec 03, 2015 | 14.70 | 14.90 | 14.45 | 14.50 | 82,662 | +0.00(+0.00%) |
Dec 02, 2015 | 14.60 | 14.60 | 14.40 | 14.50 | 135,268 | -0.10(-0.68%) |
Dec 01, 2015 | 15.90 | 16.30 | 14.50 | 14.60 | 92,272 | -1.30(-8.18%) |
Nov 30, 2015 | 15.40 | 16.10 | 15.30 | 15.90 | 69,207 | +0.30(+1.92%) |
Nov 27, 2015 | 15.40 | 15.70 | 15.00 | 15.60 | 37,468 | +0.20(+1.30%) |
Nov 25, 2015 | 15.10 | 15.40 | 15.40 | 15.40 | 81,760 | +0.40(+2.67%) |
Nov 24, 2015 | 13.70 | 15.00 | 12.70 | 15.00 | 214,763 | +1.30(+9.49%) |
Nov 23, 2015 | 14.50 | 15.70 | 11.30 | 13.70 | 286,284 | -0.90(-6.16%) |
Nov 20, 2015 | 17.40 | 17.40 | 14.20 | 14.60 | 268,564 | -2.40(-14.12%) |
Nov 19, 2015 | 17.50 | 17.80 | 16.90 | 17.00 | 218,845 | -0.20(-1.16%) |
Nov 18, 2015 | 17.60 | 17.70 | 17.15 | 17.20 | 144,314 | +0.00(+0.00%) |
Nov 17, 2015 | 17.60 | 17.70 | 17.00 | 17.20 | 154,675 | -0.50(-2.82%) |
Nov 16, 2015 | 18.70 | 19.00 | 17.40 | 17.70 | 105,940 | -1.30(-6.84%) |
Nov 13, 2015 | 18.70 | 19.60 | 18.40 | 19.00 | 83,910 | +0.10(+0.53%) |
Nov 12, 2015 | 17.70 | 19.80 | 17.20 | 18.90 | 223,303 | +1.90(+11.18%) |
Nov 11, 2015 | 17.50 | 17.70 | 16.95 | 17.00 | 223,868 | -0.50(-2.86%) |
Nov 10, 2015 | 18.30 | 18.60 | 17.45 | 17.50 | 148,631 | -0.50(-2.78%) |
Nov 09, 2015 | 17.70 | 18.30 | 17.50 | 18.00 | 97,132 | -0.10(-0.55%) |
Nov 06, 2015 | 18.00 | 18.20 | 17.20 | 18.10 | 102,520 | +0.00(+0.00%) |
Nov 05, 2015 | 19.50 | 19.50 | 17.50 | 18.10 | 192,128 | -1.40(-7.18%) |
Nov 04, 2015 | 20.20 | 20.20 | 19.50 | 19.50 | 114,979 | -0.50(-2.50%) |
Nov 03, 2015 | 20.20 | 20.60 | 19.50 | 20.00 | 93,425 | -0.90(-4.31%) |