Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.170 | 8.480 | 7.750 | 8.130 | 1,200,061 | +0.05(+0.62%) |
Jan 28, 2016 | 8.280 | 8.480 | 7.890 | 8.080 | 1,021,012 | +0.14(+1.76%) |
Jan 27, 2016 | 7.760 | 8.480 | 7.750 | 7.940 | 1,212,598 | +0.08(+1.02%) |
Jan 26, 2016 | 7.570 | 7.880 | 7.330 | 7.860 | 802,091 | +0.50(+6.79%) |
Jan 25, 2016 | 7.730 | 8.160 | 7.330 | 7.360 | 670,345 | -0.60(-7.54%) |
Jan 22, 2016 | 8.290 | 8.450 | 7.800 | 7.960 | 1,121,557 | +0.10(+1.27%) |
Jan 21, 2016 | 6.760 | 7.990 | 6.680 | 7.860 | 1,129,944 | +0.93(+13.42%) |
Jan 20, 2016 | 6.770 | 6.990 | 6.200 | 6.930 | 1,445,416 | -0.07(-1.00%) |
Jan 19, 2016 | 7.380 | 7.470 | 6.960 | 7.000 | 907,437 | -0.34(-4.63%) |
Jan 15, 2016 | 7.380 | 7.340 | 7.340 | 7.340 | 944,400 | -0.44(-5.66%) |
Jan 14, 2016 | 7.640 | 8.168 | 7.450 | 7.780 | 1,473,875 | +0.23(+3.05%) |
Jan 13, 2016 | 7.750 | 8.110 | 7.440 | 7.550 | 1,651,880 | -0.20(-2.58%) |
Jan 12, 2016 | 7.960 | 8.160 | 7.440 | 7.750 | 2,059,246 | -0.05(-0.64%) |
Jan 11, 2016 | 8.310 | 8.310 | 7.790 | 7.800 | 2,047,865 | -0.60(-7.14%) |
Jan 08, 2016 | 8.060 | 8.500 | 7.750 | 8.400 | 1,467,413 | +0.41(+5.13%) |
Jan 07, 2016 | 8.440 | 8.700 | 7.920 | 7.990 | 1,498,034 | -0.93(-10.43%) |
Jan 06, 2016 | 9.010 | 9.060 | 8.760 | 8.920 | 953,727 | -0.45(-4.80%) |
Jan 05, 2016 | 10.01 | 10.15 | 9.270 | 9.370 | 918,972 | -0.75(-7.41%) |
Jan 04, 2016 | 9.930 | 10.33 | 9.730 | 10.12 | 1,164,720 | +0.18(+1.81%) |
Dec 31, 2015 | 9.760 | 9.940 | 9.940 | 9.940 | 1,177,700 | +0.11(+1.12%) |
Dec 30, 2015 | 9.500 | 10.07 | 9.500 | 9.830 | 1,080,753 | +0.11(+1.13%) |
Dec 29, 2015 | 9.880 | 10.11 | 9.360 | 9.720 | 1,201,587 | +0.10(+1.04%) |
Dec 28, 2015 | 10.08 | 10.26 | 9.520 | 9.620 | 1,286,939 | -0.67(-6.51%) |
Dec 24, 2015 | 10.66 | 10.29 | 10.29 | 10.29 | 1,239,900 | -0.33(-3.11%) |
Dec 23, 2015 | 9.960 | 10.67 | 9.860 | 10.62 | 2,080,641 | +1.02(+10.62%) |
Dec 22, 2015 | 8.660 | 9.770 | 8.660 | 9.600 | 1,565,558 | +0.85(+9.71%) |
Dec 21, 2015 | 8.550 | 8.830 | 8.230 | 8.750 | 1,263,823 | +0.26(+3.06%) |
Dec 18, 2015 | 8.710 | 8.860 | 8.330 | 8.490 | 2,423,354 | -0.15(-1.74%) |
Dec 17, 2015 | 9.270 | 9.340 | 8.500 | 8.640 | 1,307,959 | -0.65(-7.00%) |
Dec 16, 2015 | 9.280 | 9.600 | 9.010 | 9.290 | 1,227,190 | -0.06(-0.64%) |
Dec 15, 2015 | 9.490 | 9.910 | 9.310 | 9.350 | 1,518,135 | -0.01(-0.11%) |
Dec 14, 2015 | 9.580 | 9.930 | 9.020 | 9.360 | 1,434,282 | -0.22(-2.30%) |
Dec 11, 2015 | 10.05 | 10.05 | 9.550 | 9.580 | 857,033 | -0.47(-4.68%) |
Dec 10, 2015 | 9.630 | 10.12 | 9.600 | 10.05 | 504,829 | +0.37(+3.82%) |
Dec 09, 2015 | 9.970 | 10.30 | 9.560 | 9.680 | 794,353 | +0.00(+0.00%) |
Dec 08, 2015 | 9.950 | 10.25 | 9.660 | 9.680 | 1,201,737 | -0.56(-5.47%) |
Dec 07, 2015 | 10.10 | 10.24 | 9.500 | 10.24 | 1,297,502 | -0.17(-1.63%) |
Dec 04, 2015 | 11.14 | 11.21 | 10.06 | 10.41 | 1,200,384 | -0.94(-8.28%) |
Dec 03, 2015 | 11.82 | 12.09 | 11.05 | 11.35 | 1,163,913 | -0.29(-2.49%) |
Dec 02, 2015 | 12.00 | 12.18 | 11.42 | 11.64 | 735,559 | -0.59(-4.82%) |
Dec 01, 2015 | 12.22 | 12.51 | 12.00 | 12.23 | 684,287 | -0.02(-0.16%) |
Nov 30, 2015 | 11.98 | 12.42 | 11.89 | 12.25 | 828,708 | +0.40(+3.38%) |
Nov 27, 2015 | 12.21 | 12.22 | 11.72 | 11.85 | 472,454 | -0.53(-4.28%) |
Nov 25, 2015 | 12.49 | 12.38 | 12.38 | 12.38 | 740,500 | -0.24(-1.90%) |
Nov 24, 2015 | 12.12 | 12.80 | 11.97 | 12.62 | 1,119,929 | +0.67(+5.61%) |
Nov 23, 2015 | 11.98 | 12.25 | 11.51 | 11.95 | 905,014 | -0.03(-0.25%) |
Nov 20, 2015 | 12.26 | 12.42 | 11.93 | 11.98 | 778,753 | -0.22(-1.80%) |
Nov 19, 2015 | 12.57 | 12.61 | 11.78 | 12.20 | 829,954 | -0.56(-4.39%) |
Nov 18, 2015 | 12.62 | 13.10 | 12.10 | 12.76 | 620,291 | +0.16(+1.27%) |
Nov 17, 2015 | 12.91 | 13.15 | 12.51 | 12.60 | 846,000 | -0.39(-3.00%) |
Nov 16, 2015 | 12.77 | 13.29 | 12.52 | 12.99 | 535,405 | +0.20(+1.56%) |
Nov 13, 2015 | 12.36 | 12.87 | 12.20 | 12.79 | 711,667 | +0.35(+2.81%) |
Nov 12, 2015 | 12.57 | 13.03 | 12.20 | 12.44 | 1,000,403 | -0.42(-3.27%) |
Nov 11, 2015 | 13.91 | 14.23 | 12.66 | 12.86 | 1,034,909 | -1.07(-7.68%) |
Nov 10, 2015 | 13.93 | 14.18 | 13.53 | 13.93 | 933,553 | -0.02(-0.14%) |
Nov 09, 2015 | 14.06 | 14.36 | 13.57 | 13.95 | 631,427 | -0.18(-1.27%) |
Nov 06, 2015 | 13.62 | 14.29 | 13.46 | 14.13 | 711,292 | +0.31(+2.24%) |
Nov 05, 2015 | 14.23 | 14.46 | 13.72 | 13.82 | 633,099 | -0.59(-4.09%) |
Nov 04, 2015 | 14.99 | 15.33 | 14.17 | 14.41 | 1,083,527 | -0.62(-4.13%) |
Nov 03, 2015 | 14.26 | 15.13 | 14.24 | 15.03 | 1,501,039 | +0.84(+5.92%) |