Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 10.15 | 10.17 | 9.400 | 9.520 | 859,782 | -0.53(-5.27%) |
Jan 28, 2016 | 8.430 | 10.19 | 8.430 | 10.05 | 1,066,336 | +1.71(+20.50%) |
Jan 27, 2016 | 8.650 | 8.730 | 8.220 | 8.340 | 579,872 | -0.39(-4.47%) |
Jan 26, 2016 | 8.480 | 9.080 | 8.200 | 8.730 | 713,507 | +0.32(+3.80%) |
Jan 25, 2016 | 8.780 | 8.850 | 8.140 | 8.410 | 600,636 | -0.38(-4.32%) |
Jan 22, 2016 | 9.370 | 9.700 | 8.530 | 8.790 | 1,037,106 | -0.18(-2.01%) |
Jan 21, 2016 | 8.620 | 9.070 | 8.455 | 8.970 | 1,195,835 | +0.43(+5.04%) |
Jan 20, 2016 | 7.250 | 9.205 | 6.940 | 8.540 | 1,686,049 | +1.14(+15.41%) |
Jan 19, 2016 | 7.830 | 7.890 | 7.300 | 7.400 | 743,589 | -0.35(-4.52%) |
Jan 15, 2016 | 7.750 | 7.750 | 7.750 | 7.750 | 903,100 | -0.25(-3.12%) |
Jan 14, 2016 | 8.080 | 8.550 | 7.780 | 8.000 | 1,156,536 | -0.25(-3.03%) |
Jan 13, 2016 | 8.600 | 8.760 | 8.032 | 8.250 | 796,539 | -0.42(-4.84%) |
Jan 12, 2016 | 9.350 | 9.500 | 8.400 | 8.670 | 598,572 | -0.64(-6.87%) |
Jan 11, 2016 | 9.650 | 9.700 | 9.080 | 9.310 | 577,679 | -0.44(-4.51%) |
Jan 08, 2016 | 9.350 | 9.950 | 9.250 | 9.750 | 552,879 | +0.54(+5.86%) |
Jan 07, 2016 | 9.800 | 9.970 | 9.160 | 9.210 | 1,694,688 | -0.99(-9.71%) |
Jan 06, 2016 | 9.270 | 10.38 | 9.078 | 10.20 | 3,534,128 | +0.59(+6.14%) |
Jan 05, 2016 | 10.88 | 11.00 | 9.420 | 9.610 | 1,947,617 | -1.60(-14.27%) |
Jan 04, 2016 | 11.27 | 11.49 | 11.08 | 11.21 | 576,833 | -0.56(-4.76%) |
Dec 31, 2015 | 11.76 | 11.77 | 11.77 | 11.77 | 319,100 | +0.05(+0.43%) |
Dec 30, 2015 | 11.65 | 12.07 | 11.45 | 11.72 | 317,088 | +0.02(+0.17%) |
Dec 29, 2015 | 11.79 | 12.05 | 11.07 | 11.70 | 626,832 | +0.03(+0.26%) |
Dec 28, 2015 | 12.11 | 12.38 | 11.61 | 11.67 | 637,866 | -0.52(-4.27%) |
Dec 24, 2015 | 11.69 | 12.19 | 12.19 | 12.19 | 385,000 | +0.31(+2.61%) |
Dec 23, 2015 | 11.95 | 12.36 | 11.55 | 11.88 | 1,104,422 | +0.28(+2.41%) |
Dec 22, 2015 | 13.45 | 13.65 | 11.41 | 11.60 | 2,506,967 | -1.80(-13.43%) |
Dec 21, 2015 | 14.15 | 14.95 | 13.13 | 13.40 | 3,151,286 | -0.34(-2.47%) |
Dec 18, 2015 | 12.45 | 13.95 | 11.95 | 13.74 | 3,045,263 | +1.03(+8.10%) |
Dec 17, 2015 | 12.85 | 13.30 | 11.79 | 12.71 | 3,608,198 | +1.08(+9.29%) |
Dec 16, 2015 | 11.17 | 12.17 | 10.89 | 11.63 | 3,499,943 | +2.14(+22.55%) |
Dec 15, 2015 | 9.260 | 11.29 | 9.160 | 9.490 | 2,054,183 | +0.39(+4.29%) |
Dec 14, 2015 | 7.950 | 9.380 | 7.830 | 9.100 | 942,642 | +1.24(+15.78%) |
Dec 11, 2015 | 7.460 | 8.020 | 7.460 | 7.860 | 450,862 | +0.29(+3.83%) |
Dec 10, 2015 | 7.600 | 7.830 | 7.560 | 7.570 | 364,778 | -0.14(-1.82%) |
Dec 09, 2015 | 7.790 | 8.035 | 7.548 | 7.710 | 333,586 | -0.06(-0.77%) |
Dec 08, 2015 | 8.110 | 8.110 | 7.625 | 7.770 | 388,905 | -0.14(-1.77%) |
Dec 07, 2015 | 7.790 | 8.370 | 7.735 | 7.910 | 439,769 | +0.06(+0.76%) |
Dec 04, 2015 | 7.950 | 8.035 | 7.660 | 7.850 | 436,077 | -0.10(-1.26%) |
Dec 03, 2015 | 7.520 | 8.350 | 7.520 | 7.950 | 1,042,524 | +0.56(+7.58%) |
Dec 02, 2015 | 7.050 | 7.460 | 6.913 | 7.390 | 621,138 | +0.34(+4.82%) |
Dec 01, 2015 | 6.700 | 7.140 | 6.530 | 7.050 | 351,898 | +0.40(+6.02%) |
Nov 30, 2015 | 7.230 | 7.285 | 6.610 | 6.650 | 557,335 | -0.57(-7.89%) |
Nov 27, 2015 | 6.810 | 7.410 | 6.810 | 7.220 | 445,734 | +0.47(+6.96%) |
Nov 25, 2015 | 6.700 | 6.750 | 6.750 | 6.750 | 476,000 | +0.01(+0.15%) |
Nov 24, 2015 | 6.590 | 6.820 | 6.590 | 6.740 | 476,357 | +0.14(+2.12%) |
Nov 23, 2015 | 6.620 | 6.959 | 6.560 | 6.600 | 384,623 | -0.07(-1.05%) |
Nov 20, 2015 | 6.590 | 6.740 | 6.510 | 6.670 | 366,586 | +0.17(+2.62%) |
Nov 19, 2015 | 6.510 | 6.784 | 6.450 | 6.500 | 364,738 | -0.05(-0.76%) |
Nov 18, 2015 | 6.800 | 7.010 | 6.360 | 6.550 | 561,593 | -0.17(-2.53%) |
Nov 17, 2015 | 7.040 | 7.250 | 6.510 | 6.720 | 1,087,697 | -0.28(-4.00%) |
Nov 16, 2015 | 7.400 | 7.400 | 6.840 | 7.000 | 624,134 | -0.31(-4.24%) |
Nov 13, 2015 | 6.390 | 7.930 | 6.390 | 7.310 | 989,280 | +0.73(+11.09%) |
Nov 12, 2015 | 6.990 | 6.990 | 6.360 | 6.580 | 506,418 | -0.41(-5.87%) |
Nov 11, 2015 | 7.240 | 7.450 | 6.870 | 6.990 | 536,585 | -0.28(-3.85%) |
Nov 10, 2015 | 7.670 | 7.930 | 7.250 | 7.270 | 395,012 | -0.46(-5.95%) |
Nov 09, 2015 | 8.290 | 8.290 | 7.550 | 7.730 | 199,048 | -0.09(-1.15%) |
Nov 06, 2015 | 8.020 | 8.100 | 7.570 | 7.820 | 293,593 | -0.25(-3.10%) |
Nov 05, 2015 | 7.800 | 8.110 | 7.720 | 8.070 | 307,754 | +0.36(+4.67%) |
Nov 04, 2015 | 7.680 | 7.920 | 7.500 | 7.710 | 754,345 | +0.19(+2.53%) |
Nov 03, 2015 | 7.370 | 7.690 | 7.190 | 7.520 | 852,449 | +0.16(+2.17%) |