Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.300 | 6.710 | 6.245 | 6.710 | 385,118 | +0.39(+6.17%) |
Jan 28, 2016 | 6.680 | 6.705 | 6.230 | 6.320 | 701,983 | -0.31(-4.68%) |
Jan 27, 2016 | 6.500 | 6.800 | 6.420 | 6.630 | 440,485 | +0.05(+0.76%) |
Jan 26, 2016 | 6.650 | 6.650 | 6.240 | 6.580 | 597,196 | -0.05(-0.75%) |
Jan 25, 2016 | 6.550 | 6.900 | 6.500 | 6.630 | 317,054 | -0.07(-1.04%) |
Jan 22, 2016 | 6.750 | 6.890 | 6.530 | 6.700 | 528,249 | +0.16(+2.45%) |
Jan 21, 2016 | 6.170 | 6.610 | 5.870 | 6.540 | 1,022,061 | +0.32(+5.14%) |
Jan 20, 2016 | 6.890 | 6.890 | 4.840 | 6.220 | 2,237,147 | -1.22(-16.40%) |
Jan 19, 2016 | 8.810 | 8.850 | 7.160 | 7.440 | 1,199,058 | -1.24(-14.29%) |
Jan 15, 2016 | 8.380 | 8.680 | 8.680 | 8.680 | 480,200 | +0.11(+1.28%) |
Jan 14, 2016 | 8.110 | 8.905 | 7.920 | 8.570 | 539,334 | +0.60(+7.53%) |
Jan 13, 2016 | 8.820 | 9.320 | 7.520 | 7.970 | 761,897 | -0.83(-9.43%) |
Jan 12, 2016 | 9.530 | 10.27 | 8.100 | 8.800 | 1,010,202 | +0.03(+0.34%) |
Jan 11, 2016 | 9.340 | 9.340 | 8.200 | 8.770 | 987,326 | -0.47(-5.09%) |
Jan 08, 2016 | 9.820 | 10.09 | 9.220 | 9.240 | 331,178 | -0.56(-5.71%) |
Jan 07, 2016 | 9.750 | 10.23 | 9.575 | 9.800 | 485,915 | +0.23(+2.40%) |
Jan 06, 2016 | 9.490 | 10.98 | 9.310 | 9.570 | 327,613 | -0.05(-0.52%) |
Jan 05, 2016 | 10.15 | 10.37 | 9.360 | 9.620 | 367,568 | -0.50(-4.94%) |
Jan 04, 2016 | 10.61 | 10.91 | 10.03 | 10.12 | 503,889 | -0.69(-6.38%) |
Dec 31, 2015 | 10.64 | 10.81 | 10.81 | 10.81 | 198,600 | +0.12(+1.12%) |
Dec 30, 2015 | 10.78 | 11.19 | 10.50 | 10.69 | 228,318 | -0.17(-1.57%) |
Dec 29, 2015 | 10.67 | 11.19 | 10.67 | 10.86 | 159,217 | +0.29(+2.74%) |
Dec 28, 2015 | 11.12 | 11.12 | 10.48 | 10.57 | 173,514 | -0.57(-5.12%) |
Dec 24, 2015 | 10.69 | 11.14 | 11.14 | 11.14 | 196,200 | +0.42(+3.92%) |
Dec 23, 2015 | 10.74 | 10.92 | 10.56 | 10.72 | 254,627 | +0.07(+0.66%) |
Dec 22, 2015 | 11.13 | 11.15 | 10.56 | 10.65 | 211,696 | -0.44(-3.97%) |
Dec 21, 2015 | 10.77 | 11.12 | 10.58 | 11.09 | 263,186 | +0.37(+3.45%) |
Dec 18, 2015 | 10.40 | 10.89 | 10.20 | 10.72 | 436,422 | +0.30(+2.88%) |
Dec 17, 2015 | 10.36 | 10.54 | 10.05 | 10.42 | 244,390 | +0.08(+0.77%) |
Dec 16, 2015 | 10.15 | 10.40 | 9.960 | 10.34 | 273,177 | +0.24(+2.38%) |
Dec 15, 2015 | 9.520 | 10.41 | 9.507 | 10.10 | 321,835 | +0.66(+6.99%) |
Dec 14, 2015 | 9.400 | 9.760 | 9.350 | 9.440 | 273,605 | +0.08(+0.85%) |
Dec 11, 2015 | 9.790 | 9.920 | 9.300 | 9.360 | 337,159 | -0.62(-6.21%) |
Dec 10, 2015 | 9.800 | 10.12 | 9.600 | 9.980 | 305,585 | +0.13(+1.32%) |
Dec 09, 2015 | 10.07 | 10.41 | 9.750 | 9.850 | 340,422 | -0.26(-2.57%) |
Dec 08, 2015 | 9.610 | 10.21 | 9.430 | 10.11 | 220,909 | +0.41(+4.23%) |
Dec 07, 2015 | 10.18 | 10.27 | 9.602 | 9.700 | 361,510 | -0.48(-4.72%) |
Dec 04, 2015 | 10.07 | 10.44 | 9.920 | 10.18 | 310,079 | +0.09(+0.89%) |
Dec 03, 2015 | 10.82 | 10.82 | 10.05 | 10.09 | 311,302 | -0.68(-6.31%) |
Dec 02, 2015 | 11.50 | 11.51 | 10.71 | 10.77 | 368,576 | -0.73(-6.35%) |
Dec 01, 2015 | 11.49 | 11.66 | 11.19 | 11.50 | 514,969 | +0.13(+1.14%) |
Nov 30, 2015 | 10.65 | 11.46 | 10.61 | 11.37 | 554,053 | +0.77(+7.26%) |
Nov 27, 2015 | 10.93 | 10.93 | 10.52 | 10.60 | 155,529 | -0.26(-2.39%) |
Nov 25, 2015 | 10.34 | 10.86 | 10.86 | 10.86 | 445,500 | +0.52(+5.03%) |
Nov 24, 2015 | 9.930 | 10.36 | 9.860 | 10.34 | 383,012 | +0.37(+3.71%) |
Nov 23, 2015 | 9.750 | 10.00 | 9.620 | 9.970 | 524,384 | +0.17(+1.73%) |
Nov 20, 2015 | 10.15 | 10.29 | 9.780 | 9.800 | 378,831 | -0.24(-2.44%) |
Nov 19, 2015 | 10.22 | 10.31 | 9.800 | 10.04 | 521,489 | -0.17(-1.62%) |
Nov 18, 2015 | 9.840 | 10.27 | 9.840 | 10.21 | 400,687 | +0.36(+3.65%) |
Nov 17, 2015 | 10.11 | 10.13 | 9.760 | 9.850 | 560,356 | -0.30(-2.96%) |
Nov 16, 2015 | 10.07 | 10.29 | 9.750 | 10.15 | 543,902 | +0.04(+0.40%) |
Nov 13, 2015 | 10.13 | 10.17 | 9.750 | 10.11 | 437,864 | -0.07(-0.69%) |
Nov 12, 2015 | 10.16 | 10.59 | 10.14 | 10.18 | 1,427,115 | -0.15(-1.45%) |
Nov 11, 2015 | 9.980 | 10.66 | 9.950 | 10.33 | 2,080,447 | +0.47(+4.77%) |
Nov 10, 2015 | 9.980 | 10.03 | 9.530 | 9.860 | 611,979 | -0.18(-1.79%) |
Nov 09, 2015 | 10.30 | 10.53 | 9.980 | 10.04 | 530,145 | -0.25(-2.43%) |
Nov 06, 2015 | 10.12 | 10.59 | 9.960 | 10.29 | 604,425 | -0.06(-0.58%) |
Nov 05, 2015 | 11.05 | 11.18 | 10.24 | 10.35 | 547,384 | -0.65(-5.91%) |
Nov 04, 2015 | 12.02 | 12.09 | 10.53 | 11.00 | 800,848 | -0.95(-7.95%) |
Nov 03, 2015 | 11.50 | 12.08 | 11.29 | 11.95 | 738,657 | +0.38(+3.28%) |