Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.399 | 5.533 | 5.360 | 5.533 | 8,237,999 | -0.05(-0.85%) |
Jan 28, 2016 | 5.690 | 5.726 | 5.517 | 5.580 | 8,842,551 | -0.28(-4.70%) |
Jan 27, 2016 | 5.777 | 5.985 | 5.777 | 5.855 | 7,529,969 | -0.13(-2.10%) |
Jan 26, 2016 | 5.895 | 6.036 | 5.820 | 5.981 | 10,318,600 | +0.40(+7.18%) |
Jan 25, 2016 | 5.659 | 5.667 | 5.564 | 5.580 | 11,948,461 | -0.15(-2.61%) |
Jan 22, 2016 | 5.777 | 5.840 | 5.682 | 5.730 | 8,288,585 | +0.15(+2.68%) |
Jan 21, 2016 | 5.541 | 5.643 | 5.431 | 5.580 | 9,392,528 | +0.17(+3.05%) |
Jan 20, 2016 | 5.454 | 5.490 | 5.187 | 5.415 | 12,220,175 | -0.18(-3.23%) |
Jan 19, 2016 | 5.643 | 5.706 | 5.517 | 5.596 | 10,221,730 | -0.17(-3.00%) |
Jan 15, 2016 | 5.643 | 5.769 | 5.769 | 5.769 | 11,408,674 | -0.15(-2.52%) |
Jan 14, 2016 | 5.965 | 5.989 | 5.761 | 5.918 | 23,974,576 | -0.26(-4.20%) |
Jan 13, 2016 | 6.421 | 6.468 | 6.107 | 6.178 | 14,050,439 | -0.26(-4.03%) |
Jan 12, 2016 | 6.500 | 6.531 | 6.319 | 6.437 | 10,152,677 | +0.06(+0.99%) |
Jan 11, 2016 | 6.350 | 6.413 | 6.248 | 6.374 | 14,172,467 | +0.09(+1.50%) |
Jan 08, 2016 | 6.523 | 6.539 | 6.240 | 6.280 | 16,578,823 | -0.21(-3.27%) |
Jan 07, 2016 | 6.484 | 6.563 | 6.390 | 6.492 | 13,699,786 | -0.22(-3.28%) |
Jan 06, 2016 | 6.736 | 6.767 | 6.626 | 6.712 | 16,779,400 | -0.42(-5.84%) |
Jan 05, 2016 | 7.129 | 7.168 | 6.948 | 7.129 | 9,328,095 | +0.06(+0.78%) |
Jan 04, 2016 | 7.003 | 7.168 | 6.885 | 7.074 | 15,869,819 | -3.91(-35.62%) |
Dec 31, 2015 | 11.01 | 11.08 | 10.98 | 10.99 | 4,381,578 | -0.13(-1.13%) |
Dec 30, 2015 | 11.06 | 11.17 | 11.02 | 11.11 | 3,606,873 | -0.17(-1.53%) |
Dec 29, 2015 | 11.30 | 11.36 | 11.18 | 11.29 | 1,879,164 | +0.05(+0.49%) |
Dec 28, 2015 | 11.32 | 11.35 | 11.18 | 11.23 | 2,267,350 | +0.06(+0.56%) |
Dec 24, 2015 | 11.15 | 11.17 | 11.17 | 11.17 | 3,188,709 | +0.00(+0.00%) |
Dec 23, 2015 | 11.08 | 11.23 | 11.03 | 11.17 | 6,147,141 | +0.41(+3.79%) |
Dec 22, 2015 | 10.86 | 10.88 | 10.73 | 10.76 | 4,582,843 | -0.20(-1.86%) |
Dec 21, 2015 | 11.03 | 11.05 | 10.85 | 10.96 | 4,235,008 | +0.19(+1.75%) |
Dec 18, 2015 | 10.80 | 10.90 | 10.74 | 10.77 | 3,834,305 | -0.07(-0.65%) |
Dec 17, 2015 | 10.98 | 10.99 | 10.83 | 10.85 | 6,283,079 | +0.08(+0.73%) |
Dec 16, 2015 | 10.70 | 10.79 | 10.59 | 10.77 | 3,828,023 | +0.16(+1.56%) |
Dec 15, 2015 | 10.58 | 10.73 | 10.54 | 10.60 | 5,562,746 | +0.32(+3.13%) |
Dec 14, 2015 | 10.49 | 10.52 | 10.19 | 10.28 | 8,812,427 | -0.40(-3.75%) |
Dec 11, 2015 | 10.74 | 10.81 | 10.65 | 10.68 | 2,921,645 | -0.16(-1.45%) |
Dec 10, 2015 | 10.83 | 10.90 | 10.77 | 10.84 | 2,985,246 | -0.01(-0.07%) |
Dec 09, 2015 | 10.93 | 10.99 | 10.79 | 10.85 | 4,978,555 | -0.01(-0.07%) |
Dec 08, 2015 | 10.86 | 10.96 | 10.77 | 10.85 | 4,341,370 | -0.16(-1.50%) |
Dec 07, 2015 | 11.09 | 11.13 | 10.99 | 11.02 | 5,211,352 | -0.01(-0.07%) |
Dec 04, 2015 | 10.88 | 11.03 | 10.87 | 11.03 | 4,401,202 | +0.15(+1.37%) |
Dec 03, 2015 | 11.11 | 11.14 | 10.85 | 10.88 | 5,991,480 | -0.03(-0.29%) |
Dec 02, 2015 | 11.00 | 11.06 | 10.86 | 10.91 | 4,315,712 | -0.27(-2.46%) |
Dec 01, 2015 | 11.26 | 11.26 | 11.06 | 11.18 | 14,659,375 | -0.01(-0.07%) |
Nov 30, 2015 | 11.31 | 11.32 | 11.14 | 11.19 | 3,495,939 | -0.08(-0.70%) |
Nov 27, 2015 | 11.20 | 11.29 | 11.15 | 11.27 | 2,653,568 | +0.27(+2.43%) |
Nov 25, 2015 | 10.95 | 11.00 | 11.00 | 11.00 | 6,448,598 | +0.08(+0.72%) |
Nov 24, 2015 | 10.92 | 10.98 | 10.87 | 10.92 | 2,602,849 | -0.09(-0.85%) |
Nov 23, 2015 | 11.04 | 11.15 | 10.97 | 11.02 | 3,919,149 | -0.01(-0.07%) |
Nov 20, 2015 | 10.99 | 11.08 | 10.90 | 11.03 | 7,077,945 | +0.16(+1.45%) |
Nov 19, 2015 | 10.82 | 10.88 | 10.75 | 10.87 | 4,517,938 | +0.32(+3.05%) |
Nov 18, 2015 | 10.59 | 10.68 | 10.48 | 10.55 | 6,385,441 | -0.02(-0.15%) |
Nov 17, 2015 | 10.63 | 10.73 | 10.53 | 10.56 | 4,080,964 | -0.05(-0.52%) |
Nov 16, 2015 | 10.51 | 10.63 | 10.33 | 10.62 | 6,048,590 | +0.00(+0.00%) |
Nov 13, 2015 | 10.82 | 10.83 | 10.59 | 10.62 | 6,244,085 | -0.03(-0.29%) |
Nov 12, 2015 | 10.74 | 10.80 | 10.63 | 10.65 | 7,153,477 | -0.31(-2.80%) |
Nov 11, 2015 | 11.07 | 11.09 | 10.89 | 10.96 | 6,768,266 | -0.08(-0.71%) |
Nov 10, 2015 | 11.08 | 11.12 | 10.99 | 11.03 | 6,067,366 | -0.13(-1.13%) |
Nov 09, 2015 | 11.27 | 11.29 | 11.05 | 11.16 | 3,203,277 | -0.16(-1.46%) |
Nov 06, 2015 | 11.23 | 11.33 | 11.18 | 11.32 | 2,493,850 | +0.09(+0.84%) |
Nov 05, 2015 | 11.30 | 11.32 | 11.16 | 11.23 | 4,741,975 | +0.03(+0.28%) |
Nov 04, 2015 | 11.28 | 11.34 | 11.12 | 11.20 | 7,704,624 | -0.31(-2.66%) |
Nov 03, 2015 | 11.48 | 11.60 | 11.47 | 11.51 | 6,504,283 | -0.19(-1.61%) |