Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.590 | 5.965 | 5.590 | 5.920 | 1,223,946 | +0.34(+6.09%) |
Jan 28, 2016 | 5.970 | 6.100 | 5.540 | 5.580 | 704,288 | -0.21(-3.63%) |
Jan 27, 2016 | 6.000 | 6.110 | 5.690 | 5.790 | 1,119,668 | -0.25(-4.14%) |
Jan 26, 2016 | 5.690 | 6.070 | 5.430 | 6.040 | 1,782,760 | +0.38(+6.71%) |
Jan 25, 2016 | 5.770 | 6.000 | 5.630 | 5.660 | 660,325 | -0.20(-3.41%) |
Jan 22, 2016 | 6.110 | 6.460 | 5.780 | 5.860 | 1,379,141 | -0.05(-0.85%) |
Jan 21, 2016 | 5.890 | 6.030 | 5.605 | 5.910 | 1,465,139 | -0.01(-0.17%) |
Jan 20, 2016 | 5.920 | 6.030 | 5.300 | 5.920 | 1,607,455 | -0.11(-1.82%) |
Jan 19, 2016 | 6.300 | 6.550 | 5.960 | 6.030 | 1,129,419 | -0.17(-2.74%) |
Jan 15, 2016 | 6.310 | 6.200 | 6.200 | 6.200 | 1,947,400 | -0.37(-5.63%) |
Jan 14, 2016 | 6.190 | 6.190 | 6.000 | 6.570 | 1,568,732 | +0.43(+7.00%) |
Jan 13, 2016 | 6.770 | 7.411 | 6.025 | 6.140 | 1,676,356 | -0.58(-8.63%) |
Jan 12, 2016 | 7.100 | 7.490 | 6.370 | 6.720 | 3,012,986 | -0.62(-8.45%) |
Jan 11, 2016 | 7.400 | 7.810 | 7.230 | 7.340 | 1,217,854 | -0.01(-0.14%) |
Jan 08, 2016 | 7.530 | 7.770 | 7.290 | 7.350 | 1,433,987 | -0.18(-2.39%) |
Jan 07, 2016 | 8.010 | 8.060 | 7.490 | 7.530 | 1,095,870 | -0.72(-8.73%) |
Jan 06, 2016 | 8.830 | 8.890 | 8.160 | 8.250 | 1,400,809 | -0.74(-8.23%) |
Jan 05, 2016 | 8.870 | 9.095 | 8.740 | 8.990 | 632,979 | +0.13(+1.47%) |
Jan 04, 2016 | 8.770 | 8.990 | 8.510 | 8.860 | 959,995 | -0.11(-1.23%) |
Dec 31, 2015 | 8.810 | 8.970 | 8.970 | 8.970 | 689,100 | +0.09(+1.01%) |
Dec 30, 2015 | 8.920 | 9.200 | 8.750 | 8.880 | 957,304 | -0.12(-1.33%) |
Dec 29, 2015 | 8.940 | 9.060 | 8.770 | 9.000 | 786,150 | +0.10(+1.12%) |
Dec 28, 2015 | 9.020 | 9.090 | 8.550 | 8.900 | 866,081 | -0.18(-1.98%) |
Dec 24, 2015 | 8.870 | 9.080 | 9.080 | 9.080 | 610,500 | +0.19(+2.14%) |
Dec 23, 2015 | 8.530 | 9.000 | 8.490 | 8.890 | 906,940 | +0.43(+5.08%) |
Dec 22, 2015 | 8.310 | 8.570 | 8.300 | 8.460 | 973,980 | +0.13(+1.56%) |
Dec 21, 2015 | 8.130 | 8.340 | 7.950 | 8.330 | 887,160 | +0.23(+2.84%) |
Dec 18, 2015 | 8.220 | 8.380 | 8.080 | 8.100 | 1,533,140 | -0.01(-0.12%) |
Dec 17, 2015 | 8.240 | 8.420 | 7.970 | 8.110 | 996,350 | -0.09(-1.10%) |
Dec 16, 2015 | 7.440 | 8.350 | 7.440 | 8.200 | 1,619,922 | +0.76(+10.22%) |
Dec 15, 2015 | 7.200 | 7.520 | 7.200 | 7.440 | 1,426,037 | +0.28(+3.91%) |
Dec 14, 2015 | 7.600 | 7.690 | 7.060 | 7.160 | 2,362,360 | -0.41(-5.42%) |
Dec 11, 2015 | 7.940 | 8.070 | 7.460 | 7.570 | 1,556,861 | -0.57(-7.00%) |
Dec 10, 2015 | 8.090 | 8.340 | 8.000 | 8.140 | 809,751 | -0.02(-0.25%) |
Dec 09, 2015 | 8.150 | 8.750 | 8.000 | 8.160 | 2,403,920 | -0.04(-0.49%) |
Dec 08, 2015 | 8.020 | 8.310 | 8.020 | 8.200 | 514,791 | -0.09(-1.09%) |
Dec 07, 2015 | 8.870 | 8.880 | 8.130 | 8.290 | 843,326 | -0.61(-6.85%) |
Dec 04, 2015 | 8.710 | 9.000 | 8.520 | 8.900 | 708,233 | +0.16(+1.83%) |
Dec 03, 2015 | 9.140 | 9.260 | 8.640 | 8.740 | 764,675 | -0.34(-3.74%) |
Dec 02, 2015 | 8.900 | 9.290 | 8.600 | 9.080 | 1,630,896 | +0.09(+1.00%) |
Dec 01, 2015 | 9.170 | 9.300 | 8.910 | 8.990 | 906,376 | -0.23(-2.49%) |
Nov 30, 2015 | 8.700 | 9.260 | 8.700 | 9.220 | 1,055,534 | +0.51(+5.86%) |
Nov 27, 2015 | 8.930 | 8.930 | 8.610 | 8.710 | 614,624 | -0.24(-2.68%) |
Nov 25, 2015 | 8.720 | 8.950 | 8.950 | 8.950 | 1,026,600 | +0.29(+3.35%) |
Nov 24, 2015 | 8.620 | 8.730 | 8.240 | 8.660 | 806,184 | +0.14(+1.64%) |
Nov 23, 2015 | 8.250 | 8.610 | 8.190 | 8.520 | 837,979 | +0.22(+2.65%) |
Nov 20, 2015 | 8.900 | 8.920 | 8.240 | 8.300 | 1,362,171 | -0.43(-4.93%) |
Nov 19, 2015 | 8.200 | 8.980 | 8.100 | 8.730 | 2,009,673 | +0.94(+12.07%) |
Nov 18, 2015 | 8.190 | 8.270 | 7.660 | 7.790 | 2,103,127 | -0.35(-4.30%) |
Nov 17, 2015 | 7.950 | 8.350 | 7.730 | 8.140 | 1,571,703 | +0.10(+1.24%) |
Nov 16, 2015 | 7.940 | 8.230 | 7.510 | 8.040 | 1,978,937 | +0.11(+1.39%) |
Nov 13, 2015 | 8.430 | 8.510 | 7.870 | 7.930 | 2,235,384 | -0.57(-6.71%) |
Nov 12, 2015 | 8.580 | 8.780 | 8.020 | 8.500 | 2,476,244 | -0.13(-1.51%) |
Nov 11, 2015 | 9.660 | 9.980 | 8.530 | 8.630 | 3,863,180 | -1.10(-11.31%) |
Nov 10, 2015 | 9.500 | 9.810 | 8.680 | 9.730 | 4,022,576 | -1.84(-15.90%) |
Nov 09, 2015 | 11.93 | 12.14 | 11.48 | 11.57 | 1,448,799 | -0.42(-3.50%) |
Nov 06, 2015 | 11.88 | 12.40 | 11.56 | 11.99 | 818,961 | +0.07(+0.59%) |
Nov 05, 2015 | 12.41 | 12.64 | 11.78 | 11.92 | 660,251 | -0.57(-4.56%) |
Nov 04, 2015 | 12.19 | 12.83 | 12.12 | 12.49 | 1,147,385 | +0.28(+2.29%) |
Nov 03, 2015 | 11.62 | 12.35 | 11.57 | 12.21 | 1,139,938 | +0.60(+5.17%) |