Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.220 | 9.390 | 5.180 | 9.010 | 7,944,759 | +3.86(+74.95%) |
Jan 28, 2016 | 5.220 | 5.260 | 4.870 | 5.150 | 620,200 | +0.17(+3.41%) |
Jan 27, 2016 | 4.870 | 5.160 | 4.870 | 4.980 | 727,870 | -0.04(-0.80%) |
Jan 26, 2016 | 4.670 | 5.170 | 4.610 | 5.020 | 913,241 | +0.42(+9.13%) |
Jan 25, 2016 | 4.690 | 4.980 | 4.590 | 4.600 | 673,917 | -0.19(-3.97%) |
Jan 22, 2016 | 4.710 | 4.950 | 4.550 | 4.790 | 1,339,356 | +0.20(+4.36%) |
Jan 21, 2016 | 5.050 | 5.190 | 4.470 | 4.590 | 1,436,180 | -0.39(-7.83%) |
Jan 20, 2016 | 4.240 | 4.980 | 4.060 | 4.980 | 1,758,421 | +0.42(+9.21%) |
Jan 19, 2016 | 4.150 | 5.650 | 3.900 | 4.560 | 2,697,709 | +0.56(+14.00%) |
Jan 15, 2016 | 4.040 | 4.000 | 4.000 | 4.000 | 1,144,700 | -0.35(-8.05%) |
Jan 14, 2016 | 4.250 | 4.380 | 3.990 | 4.350 | 1,233,088 | +0.32(+7.94%) |
Jan 13, 2016 | 4.390 | 4.340 | 3.910 | 4.030 | 1,716,358 | -0.36(-8.20%) |
Jan 12, 2016 | 4.350 | 4.700 | 4.120 | 4.390 | 2,461,491 | +0.40(+10.03%) |
Jan 11, 2016 | 6.780 | 6.870 | 3.890 | 3.990 | 3,478,292 | -2.79(-41.15%) |
Jan 08, 2016 | 7.250 | 7.460 | 6.603 | 6.780 | 725,000 | -0.33(-4.64%) |
Jan 07, 2016 | 7.590 | 7.600 | 6.910 | 7.110 | 793,660 | -0.74(-9.43%) |
Jan 06, 2016 | 8.070 | 8.110 | 7.840 | 7.850 | 418,494 | -0.46(-5.54%) |
Jan 05, 2016 | 8.200 | 8.320 | 7.880 | 8.310 | 416,183 | +0.15(+1.84%) |
Jan 04, 2016 | 8.260 | 8.310 | 7.860 | 8.160 | 498,220 | -0.22(-2.63%) |
Dec 31, 2015 | 8.380 | 8.380 | 8.380 | 8.380 | 376,800 | -0.08(-0.95%) |
Dec 30, 2015 | 8.380 | 8.630 | 8.290 | 8.460 | 317,975 | -0.08(-0.94%) |
Dec 29, 2015 | 8.650 | 8.780 | 8.230 | 8.540 | 320,344 | -0.06(-0.70%) |
Dec 28, 2015 | 8.890 | 9.090 | 8.510 | 8.600 | 451,265 | -0.60(-6.52%) |
Dec 24, 2015 | 9.100 | 9.200 | 9.200 | 9.200 | 360,400 | +0.12(+1.32%) |
Dec 23, 2015 | 8.980 | 9.410 | 8.540 | 9.080 | 750,528 | +0.47(+5.46%) |
Dec 22, 2015 | 7.430 | 8.730 | 7.360 | 8.610 | 1,060,116 | +1.20(+16.19%) |
Dec 21, 2015 | 7.410 | 7.535 | 7.170 | 7.410 | 1,274,708 | +0.13(+1.79%) |
Dec 18, 2015 | 7.190 | 7.470 | 7.170 | 7.280 | 2,606,147 | +0.11(+1.53%) |
Dec 17, 2015 | 7.400 | 7.450 | 7.150 | 7.170 | 1,000,182 | -0.28(-3.76%) |
Dec 16, 2015 | 7.740 | 7.755 | 7.340 | 7.450 | 855,648 | -0.26(-3.37%) |
Dec 15, 2015 | 8.000 | 8.170 | 7.690 | 7.710 | 508,286 | -0.11(-1.41%) |
Dec 14, 2015 | 7.770 | 8.190 | 7.750 | 7.820 | 681,690 | -0.07(-0.89%) |
Dec 11, 2015 | 8.440 | 8.600 | 7.890 | 7.890 | 772,735 | -0.87(-9.93%) |
Dec 10, 2015 | 8.450 | 8.910 | 8.450 | 8.760 | 725,347 | +0.26(+3.06%) |
Dec 09, 2015 | 8.660 | 9.010 | 8.430 | 8.500 | 529,197 | -0.09(-1.05%) |
Dec 08, 2015 | 8.740 | 8.850 | 8.500 | 8.590 | 304,998 | -0.36(-4.02%) |
Dec 07, 2015 | 9.430 | 9.530 | 8.780 | 8.950 | 487,178 | -0.67(-6.96%) |
Dec 04, 2015 | 9.580 | 9.735 | 9.300 | 9.620 | 436,601 | +0.03(+0.31%) |
Dec 03, 2015 | 9.750 | 10.03 | 9.500 | 9.590 | 486,954 | -0.06(-0.62%) |
Dec 02, 2015 | 10.04 | 10.09 | 9.568 | 9.650 | 409,959 | -0.47(-4.64%) |
Dec 01, 2015 | 10.22 | 10.39 | 10.04 | 10.12 | 273,110 | -0.09(-0.88%) |
Nov 30, 2015 | 10.50 | 10.88 | 10.08 | 10.21 | 495,621 | -0.18(-1.73%) |
Nov 27, 2015 | 10.23 | 10.74 | 10.23 | 10.39 | 161,448 | +0.08(+0.78%) |
Nov 25, 2015 | 10.15 | 10.31 | 10.31 | 10.31 | 417,100 | +0.16(+1.58%) |
Nov 24, 2015 | 9.460 | 10.18 | 9.300 | 10.15 | 533,102 | +0.68(+7.18%) |
Nov 23, 2015 | 9.470 | 10.06 | 9.410 | 9.470 | 487,261 | +0.03(+0.32%) |
Nov 20, 2015 | 10.17 | 10.19 | 9.405 | 9.440 | 912,868 | -0.67(-6.63%) |
Nov 19, 2015 | 10.34 | 10.66 | 10.03 | 10.11 | 476,566 | -0.22(-2.13%) |
Nov 18, 2015 | 10.30 | 10.51 | 10.03 | 10.33 | 1,503,424 | +0.19(+1.87%) |
Nov 17, 2015 | 10.61 | 10.85 | 10.00 | 10.14 | 703,236 | -0.48(-4.52%) |
Nov 16, 2015 | 10.94 | 11.14 | 10.42 | 10.62 | 566,475 | -0.41(-3.72%) |
Nov 13, 2015 | 10.54 | 11.69 | 10.46 | 11.03 | 511,589 | +0.51(+4.85%) |
Nov 12, 2015 | 11.25 | 11.25 | 10.37 | 10.52 | 518,915 | -0.92(-8.04%) |
Nov 11, 2015 | 11.13 | 11.50 | 10.75 | 11.44 | 469,583 | +0.38(+3.44%) |
Nov 10, 2015 | 11.72 | 11.83 | 11.01 | 11.06 | 418,241 | -0.75(-6.35%) |
Nov 09, 2015 | 12.31 | 12.65 | 11.64 | 11.81 | 357,373 | -0.54(-4.37%) |
Nov 06, 2015 | 11.87 | 12.50 | 11.76 | 12.35 | 613,361 | +0.37(+3.09%) |
Nov 05, 2015 | 12.62 | 12.71 | 11.89 | 11.98 | 382,118 | -0.69(-5.45%) |
Nov 04, 2015 | 12.48 | 12.94 | 12.27 | 12.67 | 536,777 | +0.15(+1.20%) |
Nov 03, 2015 | 12.31 | 12.86 | 12.30 | 12.52 | 1,031,523 | +0.15(+1.21%) |