Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.770 | 6.270 | 5.710 | 6.040 | 2,475,018 | +0.26(+4.50%) |
Jan 28, 2016 | 6.330 | 6.430 | 5.710 | 5.780 | 2,439,533 | -0.47(-7.52%) |
Jan 27, 2016 | 6.850 | 6.929 | 6.205 | 6.250 | 2,126,157 | -0.59(-8.63%) |
Jan 26, 2016 | 7.300 | 7.310 | 6.650 | 6.840 | 2,118,565 | -0.38(-5.26%) |
Jan 25, 2016 | 7.440 | 7.810 | 7.200 | 7.220 | 2,357,978 | -0.29(-3.86%) |
Jan 22, 2016 | 7.500 | 7.672 | 7.300 | 7.510 | 2,056,191 | +0.25(+3.44%) |
Jan 21, 2016 | 7.320 | 7.830 | 6.940 | 7.260 | 2,884,584 | +0.04(+0.55%) |
Jan 20, 2016 | 6.580 | 7.430 | 6.310 | 7.220 | 2,584,467 | +0.43(+6.33%) |
Jan 19, 2016 | 7.280 | 7.540 | 6.689 | 6.790 | 3,211,028 | -0.57(-7.74%) |
Jan 15, 2016 | 6.850 | 7.360 | 7.360 | 7.360 | 3,769,200 | -0.06(-0.81%) |
Jan 14, 2016 | 6.450 | 7.440 | 6.000 | 7.420 | 2,371,588 | +0.88(+13.46%) |
Jan 13, 2016 | 7.370 | 7.570 | 6.500 | 6.540 | 2,271,473 | -0.77(-10.53%) |
Jan 12, 2016 | 7.420 | 7.840 | 6.960 | 7.310 | 2,155,396 | +0.00(+0.00%) |
Jan 11, 2016 | 7.710 | 8.050 | 6.960 | 7.310 | 1,962,801 | -0.54(-6.88%) |
Jan 08, 2016 | 8.110 | 8.290 | 7.801 | 7.850 | 1,348,895 | -0.20(-2.48%) |
Jan 07, 2016 | 8.630 | 8.630 | 7.920 | 8.050 | 2,279,529 | -0.74(-8.42%) |
Jan 06, 2016 | 8.990 | 9.140 | 8.630 | 8.790 | 1,590,736 | -0.42(-4.56%) |
Jan 05, 2016 | 9.110 | 9.600 | 8.940 | 9.210 | 1,489,088 | +0.18(+1.99%) |
Jan 04, 2016 | 9.400 | 9.520 | 8.990 | 9.030 | 2,146,080 | -0.67(-6.91%) |
Dec 31, 2015 | 9.600 | 9.700 | 9.700 | 9.700 | 2,231,300 | +0.06(+0.62%) |
Dec 30, 2015 | 9.660 | 9.850 | 9.620 | 9.640 | 1,100,987 | +0.00(+0.00%) |
Dec 29, 2015 | 9.500 | 9.660 | 9.360 | 9.640 | 1,224,339 | +0.25(+2.66%) |
Dec 28, 2015 | 9.300 | 9.710 | 9.060 | 9.390 | 1,693,596 | -0.01(-0.11%) |
Dec 24, 2015 | 9.640 | 9.400 | 9.400 | 9.400 | 1,311,900 | -0.27(-2.79%) |
Dec 23, 2015 | 9.730 | 9.890 | 9.600 | 9.670 | 1,080,160 | +0.06(+0.62%) |
Dec 22, 2015 | 9.760 | 9.980 | 9.450 | 9.610 | 1,471,911 | -0.06(-0.62%) |
Dec 21, 2015 | 9.180 | 9.680 | 9.000 | 9.670 | 1,563,377 | +0.55(+6.03%) |
Dec 18, 2015 | 8.990 | 9.870 | 8.980 | 9.120 | 8,104,945 | +0.10(+1.11%) |
Dec 17, 2015 | 9.550 | 9.770 | 9.010 | 9.020 | 1,680,640 | -0.51(-5.35%) |
Dec 16, 2015 | 9.230 | 9.550 | 9.120 | 9.530 | 1,690,649 | +0.38(+4.15%) |
Dec 15, 2015 | 9.200 | 9.530 | 8.950 | 9.150 | 1,898,237 | +0.17(+1.89%) |
Dec 14, 2015 | 9.390 | 9.570 | 8.800 | 8.980 | 1,915,409 | -0.43(-4.57%) |
Dec 11, 2015 | 9.710 | 10.00 | 9.365 | 9.410 | 1,195,696 | -0.57(-5.71%) |
Dec 10, 2015 | 9.590 | 10.04 | 9.583 | 9.980 | 1,132,534 | +0.41(+4.28%) |
Dec 09, 2015 | 9.990 | 10.02 | 9.450 | 9.570 | 1,278,075 | -0.50(-4.97%) |
Dec 08, 2015 | 9.610 | 10.12 | 9.380 | 10.07 | 1,138,869 | +0.22(+2.23%) |
Dec 07, 2015 | 10.52 | 10.54 | 9.660 | 9.850 | 1,486,748 | -0.68(-6.46%) |
Dec 04, 2015 | 10.07 | 10.64 | 9.640 | 10.53 | 1,896,365 | +0.48(+4.78%) |
Dec 03, 2015 | 10.80 | 10.80 | 9.880 | 10.05 | 1,726,232 | -0.65(-6.07%) |
Dec 02, 2015 | 10.51 | 11.02 | 10.47 | 10.70 | 1,364,839 | +0.13(+1.23%) |
Dec 01, 2015 | 10.75 | 10.75 | 10.10 | 10.57 | 1,860,598 | -0.16(-1.49%) |
Nov 30, 2015 | 11.58 | 11.58 | 10.38 | 10.73 | 2,377,868 | -0.80(-6.94%) |
Nov 27, 2015 | 11.30 | 11.78 | 11.22 | 11.53 | 1,044,280 | +0.20(+1.77%) |
Nov 25, 2015 | 11.26 | 11.33 | 11.33 | 11.33 | 1,896,600 | +0.14(+1.25%) |
Nov 24, 2015 | 10.71 | 11.23 | 10.66 | 11.19 | 1,472,317 | +0.46(+4.29%) |
Nov 23, 2015 | 10.73 | 11.09 | 10.50 | 10.73 | 1,008,921 | +0.03(+0.28%) |
Nov 20, 2015 | 10.26 | 10.87 | 10.25 | 10.70 | 1,470,722 | +0.36(+3.48%) |
Nov 19, 2015 | 10.39 | 10.72 | 10.22 | 10.34 | 1,362,815 | -0.03(-0.29%) |
Nov 18, 2015 | 9.520 | 10.40 | 9.450 | 10.37 | 2,089,649 | +0.93(+9.85%) |
Nov 17, 2015 | 10.04 | 10.04 | 9.240 | 9.440 | 3,970,454 | -0.69(-6.81%) |
Nov 16, 2015 | 10.41 | 10.65 | 10.00 | 10.13 | 2,172,955 | -0.35(-3.34%) |
Nov 13, 2015 | 10.01 | 10.74 | 9.830 | 10.48 | 2,035,535 | +0.49(+4.90%) |
Nov 12, 2015 | 10.10 | 10.33 | 9.880 | 9.990 | 1,301,293 | -0.15(-1.48%) |
Nov 11, 2015 | 10.33 | 10.51 | 10.07 | 10.14 | 1,666,212 | +0.06(+0.60%) |
Nov 10, 2015 | 10.32 | 10.45 | 9.530 | 10.08 | 2,882,128 | -0.21(-2.04%) |
Nov 09, 2015 | 10.64 | 10.79 | 10.19 | 10.29 | 2,940,465 | -0.38(-3.56%) |
Nov 06, 2015 | 10.08 | 10.73 | 10.01 | 10.67 | 3,789,544 | +0.55(+5.43%) |
Nov 05, 2015 | 9.470 | 10.32 | 9.230 | 10.12 | 4,260,446 | +0.62(+6.53%) |
Nov 04, 2015 | 8.800 | 9.720 | 8.070 | 9.500 | 5,072,962 | +0.67(+7.59%) |
Nov 03, 2015 | 8.550 | 9.350 | 8.530 | 8.830 | 4,955,269 | +0.11(+1.26%) |