Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.170 | 4.359 | 4.160 | 4.320 | 542,175 | +0.16(+3.85%) |
Jan 28, 2016 | 4.410 | 4.450 | 4.130 | 4.160 | 256,346 | -0.19(-4.37%) |
Jan 27, 2016 | 4.450 | 4.560 | 4.340 | 4.350 | 325,675 | -0.06(-1.36%) |
Jan 26, 2016 | 4.200 | 4.520 | 4.150 | 4.410 | 424,417 | +0.25(+6.01%) |
Jan 25, 2016 | 4.520 | 4.560 | 4.140 | 4.160 | 449,193 | -0.43(-9.37%) |
Jan 22, 2016 | 4.920 | 5.030 | 4.575 | 4.590 | 423,811 | -0.19(-3.97%) |
Jan 21, 2016 | 4.520 | 5.100 | 4.510 | 4.780 | 615,060 | +0.24(+5.29%) |
Jan 20, 2016 | 4.330 | 4.600 | 4.090 | 4.540 | 714,435 | +0.14(+3.18%) |
Jan 19, 2016 | 4.630 | 4.680 | 4.280 | 4.400 | 641,882 | -0.22(-4.76%) |
Jan 15, 2016 | 4.650 | 4.620 | 4.620 | 4.620 | 800,500 | -0.16(-3.35%) |
Jan 14, 2016 | 4.790 | 4.870 | 4.650 | 4.780 | 595,189 | -0.01(-0.21%) |
Jan 13, 2016 | 4.930 | 5.150 | 4.785 | 4.790 | 1,732,402 | -0.14(-2.84%) |
Jan 12, 2016 | 4.600 | 5.030 | 4.600 | 4.930 | 1,748,278 | +0.47(+10.54%) |
Jan 11, 2016 | 4.230 | 4.540 | 4.230 | 4.460 | 2,231,984 | +0.24(+5.69%) |
Jan 08, 2016 | 5.120 | 5.150 | 4.020 | 4.220 | 8,768,598 | -2.96(-41.23%) |
Jan 07, 2016 | 7.460 | 7.950 | 7.060 | 7.180 | 1,051,300 | -0.39(-5.15%) |
Jan 06, 2016 | 7.610 | 7.710 | 7.360 | 7.570 | 282,104 | -0.19(-2.45%) |
Jan 05, 2016 | 8.200 | 8.250 | 7.610 | 7.760 | 372,384 | -0.41(-5.02%) |
Jan 04, 2016 | 8.040 | 8.280 | 7.910 | 8.170 | 349,903 | -0.03(-0.37%) |
Dec 31, 2015 | 8.120 | 8.200 | 8.200 | 8.200 | 349,100 | -0.05(-0.61%) |
Dec 30, 2015 | 7.890 | 8.530 | 7.800 | 8.250 | 363,221 | +0.34(+4.30%) |
Dec 29, 2015 | 7.870 | 7.980 | 7.700 | 7.910 | 393,613 | +0.06(+0.76%) |
Dec 28, 2015 | 7.940 | 7.980 | 7.820 | 7.850 | 184,368 | -0.14(-1.75%) |
Dec 24, 2015 | 8.000 | 7.990 | 7.990 | 7.990 | 73,700 | -0.03(-0.37%) |
Dec 23, 2015 | 8.010 | 8.300 | 8.010 | 8.020 | 199,674 | -0.04(-0.50%) |
Dec 22, 2015 | 8.160 | 8.250 | 7.950 | 8.060 | 224,091 | -0.14(-1.71%) |
Dec 21, 2015 | 7.550 | 8.420 | 7.540 | 8.200 | 426,497 | +0.40(+5.13%) |
Dec 18, 2015 | 7.130 | 7.830 | 7.130 | 7.800 | 559,934 | +0.63(+8.79%) |
Dec 17, 2015 | 7.760 | 7.880 | 7.160 | 7.170 | 489,747 | -0.63(-8.08%) |
Dec 16, 2015 | 7.810 | 8.150 | 7.680 | 7.800 | 602,829 | -0.07(-0.89%) |
Dec 15, 2015 | 7.590 | 7.978 | 7.450 | 7.870 | 552,819 | +0.36(+4.79%) |
Dec 14, 2015 | 8.110 | 8.369 | 7.410 | 7.510 | 756,688 | -0.61(-7.51%) |
Dec 11, 2015 | 9.400 | 9.470 | 7.935 | 8.120 | 1,307,083 | -1.98(-19.60%) |
Dec 10, 2015 | 9.890 | 10.11 | 9.760 | 10.10 | 207,712 | +0.21(+2.12%) |
Dec 09, 2015 | 9.950 | 10.10 | 9.770 | 9.890 | 90,718 | -0.12(-1.20%) |
Dec 08, 2015 | 9.790 | 10.09 | 9.700 | 10.01 | 181,342 | +0.09(+0.91%) |
Dec 07, 2015 | 10.13 | 10.28 | 9.850 | 9.920 | 114,858 | -0.37(-3.60%) |
Dec 04, 2015 | 10.12 | 10.41 | 10.04 | 10.29 | 195,220 | +0.17(+1.68%) |
Dec 03, 2015 | 10.33 | 10.39 | 10.05 | 10.12 | 159,070 | -0.17(-1.65%) |
Dec 02, 2015 | 10.03 | 10.41 | 10.01 | 10.29 | 138,732 | +0.23(+2.29%) |
Dec 01, 2015 | 10.28 | 10.37 | 10.00 | 10.06 | 234,822 | -0.21(-2.04%) |
Nov 30, 2015 | 10.20 | 10.46 | 10.20 | 10.27 | 374,212 | +0.13(+1.28%) |
Nov 27, 2015 | 10.23 | 10.31 | 10.14 | 10.14 | 95,642 | -0.09(-0.88%) |
Nov 25, 2015 | 10.00 | 10.23 | 10.23 | 10.23 | 323,900 | +0.24(+2.40%) |
Nov 24, 2015 | 10.42 | 10.42 | 9.710 | 9.990 | 580,002 | -0.46(-4.40%) |
Nov 23, 2015 | 10.73 | 10.85 | 10.42 | 10.45 | 493,661 | -0.33(-3.06%) |
Nov 20, 2015 | 10.97 | 11.04 | 10.68 | 10.78 | 167,551 | -0.10(-0.92%) |
Nov 19, 2015 | 10.95 | 11.05 | 10.85 | 10.88 | 168,367 | -0.07(-0.64%) |
Nov 18, 2015 | 11.01 | 11.07 | 10.86 | 10.95 | 169,897 | -0.04(-0.36%) |
Nov 17, 2015 | 11.41 | 11.41 | 10.91 | 10.99 | 143,876 | -0.31(-2.74%) |
Nov 16, 2015 | 11.00 | 11.32 | 10.97 | 11.30 | 182,806 | +0.29(+2.63%) |
Nov 13, 2015 | 11.61 | 11.75 | 10.90 | 11.01 | 330,930 | -0.73(-6.22%) |
Nov 12, 2015 | 11.69 | 11.93 | 11.55 | 11.74 | 91,187 | -0.05(-0.42%) |
Nov 11, 2015 | 12.12 | 12.22 | 11.77 | 11.79 | 112,347 | -0.33(-2.72%) |
Nov 10, 2015 | 11.98 | 12.23 | 11.88 | 12.12 | 146,176 | +0.10(+0.83%) |
Nov 09, 2015 | 12.36 | 12.43 | 11.91 | 12.02 | 157,231 | -0.41(-3.30%) |
Nov 06, 2015 | 12.40 | 12.60 | 12.31 | 12.43 | 161,274 | +0.02(+0.16%) |
Nov 05, 2015 | 11.89 | 12.44 | 11.88 | 12.41 | 167,884 | +0.53(+4.46%) |
Nov 04, 2015 | 12.16 | 12.42 | 11.82 | 11.88 | 199,512 | -0.23(-1.90%) |
Nov 03, 2015 | 11.67 | 12.26 | 11.61 | 12.11 | 174,736 | +0.37(+3.15%) |