Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.080 | 6.340 | 5.880 | 6.080 | 732,529 | +0.02(+0.33%) |
Jan 28, 2016 | 6.410 | 6.450 | 6.050 | 6.060 | 542,904 | -0.17(-2.73%) |
Jan 27, 2016 | 6.460 | 6.760 | 6.190 | 6.230 | 491,288 | -0.31(-4.74%) |
Jan 26, 2016 | 6.480 | 6.700 | 6.410 | 6.540 | 463,938 | +0.14(+2.19%) |
Jan 25, 2016 | 6.740 | 6.870 | 6.390 | 6.400 | 480,175 | -0.40(-5.88%) |
Jan 22, 2016 | 6.720 | 7.040 | 6.410 | 6.800 | 579,700 | +0.20(+3.03%) |
Jan 21, 2016 | 6.030 | 6.935 | 5.860 | 6.600 | 1,136,369 | +0.57(+9.45%) |
Jan 20, 2016 | 6.500 | 6.510 | 5.800 | 6.030 | 1,387,148 | -0.63(-9.46%) |
Jan 19, 2016 | 7.240 | 7.310 | 6.595 | 6.660 | 626,186 | -0.57(-7.88%) |
Jan 15, 2016 | 7.460 | 7.230 | 7.230 | 7.230 | 631,400 | -0.41(-5.37%) |
Jan 14, 2016 | 7.840 | 7.960 | 7.360 | 7.640 | 738,457 | -0.20(-2.55%) |
Jan 13, 2016 | 8.070 | 8.310 | 7.280 | 7.840 | 1,368,478 | -0.23(-2.85%) |
Jan 12, 2016 | 10.02 | 10.50 | 7.550 | 8.070 | 2,612,065 | -2.41(-23.00%) |
Jan 11, 2016 | 10.46 | 10.58 | 10.27 | 10.48 | 257,155 | +0.09(+0.87%) |
Jan 08, 2016 | 11.46 | 11.50 | 10.18 | 10.39 | 500,753 | -1.13(-9.81%) |
Jan 07, 2016 | 11.19 | 12.30 | 10.97 | 11.52 | 563,496 | +0.06(+0.52%) |
Jan 06, 2016 | 12.09 | 12.26 | 10.79 | 11.46 | 560,663 | -0.84(-6.83%) |
Jan 05, 2016 | 12.60 | 13.09 | 11.68 | 12.30 | 603,056 | -0.20(-1.60%) |
Jan 04, 2016 | 11.99 | 12.90 | 11.90 | 12.50 | 399,781 | +0.21(+1.71%) |
Dec 31, 2015 | 12.35 | 12.29 | 12.29 | 12.29 | 202,200 | -0.12(-0.97%) |
Dec 30, 2015 | 12.22 | 12.59 | 12.18 | 12.41 | 192,373 | +0.08(+0.65%) |
Dec 29, 2015 | 12.31 | 12.80 | 11.93 | 12.33 | 282,646 | +0.12(+0.98%) |
Dec 28, 2015 | 12.32 | 12.46 | 11.99 | 12.21 | 162,378 | -0.22(-1.77%) |
Dec 24, 2015 | 12.71 | 12.43 | 12.43 | 12.43 | 80,000 | -0.29(-2.28%) |
Dec 23, 2015 | 12.88 | 12.99 | 12.50 | 12.72 | 227,443 | -0.07(-0.55%) |
Dec 22, 2015 | 12.80 | 13.05 | 12.58 | 12.79 | 418,555 | +0.02(+0.16%) |
Dec 21, 2015 | 12.25 | 12.96 | 12.04 | 12.77 | 346,063 | +0.60(+4.93%) |
Dec 18, 2015 | 12.17 | 12.43 | 12.04 | 12.17 | 450,347 | +0.00(+0.00%) |
Dec 17, 2015 | 12.96 | 12.97 | 11.60 | 12.17 | 474,941 | -0.78(-6.02%) |
Dec 16, 2015 | 12.47 | 13.40 | 12.33 | 12.95 | 367,873 | +0.51(+4.10%) |
Dec 15, 2015 | 12.46 | 12.69 | 12.32 | 12.44 | 480,495 | +0.13(+1.06%) |
Dec 14, 2015 | 12.38 | 12.81 | 12.24 | 12.31 | 330,587 | -0.06(-0.49%) |
Dec 11, 2015 | 11.90 | 12.43 | 11.85 | 12.37 | 264,196 | +0.31(+2.57%) |
Dec 10, 2015 | 11.92 | 12.15 | 11.79 | 12.06 | 205,224 | +0.10(+0.84%) |
Dec 09, 2015 | 11.42 | 12.04 | 11.38 | 11.96 | 245,015 | +0.44(+3.82%) |
Dec 08, 2015 | 11.56 | 11.61 | 11.35 | 11.52 | 260,171 | -0.16(-1.37%) |
Dec 07, 2015 | 11.65 | 11.95 | 11.40 | 11.68 | 236,421 | -0.03(-0.26%) |
Dec 04, 2015 | 10.91 | 11.73 | 10.76 | 11.71 | 363,347 | +0.82(+7.53%) |
Dec 03, 2015 | 11.22 | 11.66 | 10.70 | 10.89 | 354,043 | -0.37(-3.29%) |
Dec 02, 2015 | 10.53 | 11.34 | 10.49 | 11.26 | 362,087 | +0.82(+7.85%) |
Dec 01, 2015 | 10.68 | 10.68 | 10.15 | 10.44 | 322,638 | -0.06(-0.57%) |
Nov 30, 2015 | 11.16 | 11.24 | 10.46 | 10.50 | 388,341 | -0.72(-6.42%) |
Nov 27, 2015 | 11.36 | 11.47 | 11.10 | 11.22 | 98,992 | -0.14(-1.23%) |
Nov 25, 2015 | 10.68 | 11.36 | 11.36 | 11.36 | 441,900 | +0.73(+6.87%) |
Nov 24, 2015 | 10.36 | 10.81 | 10.29 | 10.63 | 249,529 | +0.10(+0.95%) |
Nov 23, 2015 | 10.54 | 10.81 | 10.31 | 10.53 | 334,245 | -0.12(-1.13%) |
Nov 20, 2015 | 10.41 | 10.77 | 10.33 | 10.65 | 398,634 | +0.39(+3.80%) |
Nov 19, 2015 | 10.66 | 10.66 | 9.700 | 10.26 | 932,195 | -0.66(-6.04%) |
Nov 18, 2015 | 9.420 | 11.00 | 9.340 | 10.92 | 818,145 | +1.62(+17.42%) |
Nov 17, 2015 | 10.06 | 10.20 | 9.110 | 9.300 | 998,317 | -0.57(-5.78%) |
Nov 16, 2015 | 10.96 | 10.96 | 9.720 | 9.870 | 1,017,636 | -1.16(-10.52%) |
Nov 13, 2015 | 10.73 | 11.05 | 10.18 | 11.03 | 953,841 | -0.01(-0.09%) |
Nov 12, 2015 | 11.87 | 11.88 | 10.30 | 11.04 | 2,000,246 | -1.01(-8.38%) |
Nov 11, 2015 | 12.30 | 13.50 | 11.52 | 12.05 | 3,702,536 | -2.77(-18.69%) |
Nov 10, 2015 | 14.36 | 15.00 | 13.68 | 14.82 | 937,718 | +0.36(+2.49%) |
Nov 09, 2015 | 15.52 | 15.69 | 14.27 | 14.46 | 548,605 | -1.33(-8.42%) |
Nov 06, 2015 | 16.00 | 16.34 | 15.38 | 15.79 | 393,191 | -0.20(-1.25%) |
Nov 05, 2015 | 15.97 | 16.13 | 15.62 | 15.99 | 346,090 | +0.10(+0.63%) |
Nov 04, 2015 | 16.52 | 16.57 | 15.39 | 15.89 | 693,849 | -0.93(-5.53%) |
Nov 03, 2015 | 15.25 | 17.12 | 15.21 | 16.82 | 626,567 | +1.57(+10.30%) |