Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.310 | 7.640 | 7.190 | 7.330 | 1,661,703 | -0.02(-0.27%) |
Jan 28, 2016 | 7.540 | 7.735 | 7.300 | 7.350 | 451,407 | -0.15(-2.00%) |
Jan 27, 2016 | 7.700 | 7.800 | 7.440 | 7.500 | 505,207 | -0.19(-2.47%) |
Jan 26, 2016 | 7.970 | 8.075 | 7.450 | 7.690 | 517,262 | -0.17(-2.16%) |
Jan 25, 2016 | 7.830 | 8.170 | 7.700 | 7.860 | 629,419 | +0.09(+1.16%) |
Jan 22, 2016 | 7.440 | 7.890 | 7.300 | 7.770 | 824,474 | +0.26(+3.46%) |
Jan 21, 2016 | 7.910 | 8.210 | 7.480 | 7.510 | 725,602 | -0.49(-6.13%) |
Jan 20, 2016 | 7.260 | 8.210 | 7.260 | 8.000 | 696,552 | +0.22(+2.83%) |
Jan 19, 2016 | 7.910 | 8.080 | 7.450 | 7.780 | 820,376 | +0.03(+0.39%) |
Jan 15, 2016 | 7.760 | 7.750 | 7.750 | 7.750 | 994,000 | -0.29(-3.61%) |
Jan 14, 2016 | 7.900 | 8.270 | 7.550 | 8.040 | 569,200 | +0.25(+3.21%) |
Jan 13, 2016 | 8.220 | 8.580 | 7.700 | 7.790 | 757,809 | -0.47(-5.69%) |
Jan 12, 2016 | 8.370 | 8.490 | 7.770 | 8.260 | 632,329 | +0.08(+0.98%) |
Jan 11, 2016 | 8.630 | 8.730 | 7.960 | 8.180 | 1,134,404 | -0.33(-3.88%) |
Jan 08, 2016 | 8.770 | 9.040 | 8.510 | 8.510 | 1,857,524 | -0.15(-1.73%) |
Jan 07, 2016 | 8.540 | 8.900 | 8.460 | 8.660 | 5,044,951 | -0.94(-9.79%) |
Jan 06, 2016 | 10.45 | 10.55 | 9.550 | 9.600 | 1,392,050 | -1.18(-10.95%) |
Jan 05, 2016 | 12.00 | 12.13 | 10.58 | 10.78 | 1,351,729 | -1.78(-14.17%) |
Jan 04, 2016 | 12.67 | 12.74 | 11.92 | 12.56 | 282,674 | -0.36(-2.79%) |
Dec 31, 2015 | 12.71 | 12.92 | 12.92 | 12.92 | 534,800 | +0.22(+1.73%) |
Dec 30, 2015 | 12.06 | 12.85 | 11.92 | 12.70 | 491,030 | +0.69(+5.75%) |
Dec 29, 2015 | 12.00 | 12.19 | 11.81 | 12.01 | 356,900 | +0.11(+0.92%) |
Dec 28, 2015 | 12.14 | 12.20 | 11.78 | 11.90 | 490,588 | -0.28(-2.30%) |
Dec 24, 2015 | 12.34 | 12.18 | 12.18 | 12.18 | 215,700 | -0.03(-0.25%) |
Dec 23, 2015 | 12.06 | 12.32 | 11.72 | 12.21 | 176,807 | +0.20(+1.67%) |
Dec 22, 2015 | 12.33 | 12.34 | 11.92 | 12.01 | 241,265 | -0.21(-1.72%) |
Dec 21, 2015 | 12.33 | 12.69 | 12.08 | 12.22 | 254,077 | -0.13(-1.05%) |
Dec 18, 2015 | 11.62 | 12.63 | 11.60 | 12.35 | 654,564 | +0.66(+5.65%) |
Dec 17, 2015 | 11.97 | 12.19 | 11.27 | 11.69 | 331,631 | -0.36(-2.99%) |
Dec 16, 2015 | 12.00 | 12.16 | 11.26 | 12.05 | 448,486 | +0.25(+2.12%) |
Dec 15, 2015 | 11.20 | 12.24 | 10.65 | 11.80 | 1,306,170 | +1.36(+13.03%) |
Dec 14, 2015 | 11.24 | 12.00 | 10.30 | 10.44 | 2,693,686 | +0.69(+7.08%) |
Dec 11, 2015 | 9.950 | 10.16 | 9.655 | 9.750 | 193,739 | -0.36(-3.56%) |
Dec 10, 2015 | 9.880 | 10.22 | 9.730 | 10.11 | 182,053 | +0.22(+2.22%) |
Dec 09, 2015 | 10.14 | 10.27 | 9.880 | 9.890 | 215,039 | -0.34(-3.32%) |
Dec 08, 2015 | 10.30 | 10.82 | 10.19 | 10.23 | 268,711 | -0.25(-2.39%) |
Dec 07, 2015 | 10.17 | 10.76 | 10.09 | 10.48 | 390,921 | +0.60(+6.07%) |
Dec 04, 2015 | 9.870 | 9.940 | 9.580 | 9.880 | 124,782 | +0.01(+0.10%) |
Dec 03, 2015 | 9.980 | 10.16 | 9.860 | 9.870 | 348,513 | -0.09(-0.90%) |
Dec 02, 2015 | 10.00 | 10.20 | 9.850 | 9.960 | 286,734 | -0.26(-2.54%) |
Dec 01, 2015 | 10.81 | 10.81 | 10.13 | 10.22 | 309,306 | -0.51(-4.75%) |
Nov 30, 2015 | 10.90 | 10.95 | 10.46 | 10.73 | 223,765 | -0.17(-1.56%) |
Nov 27, 2015 | 10.24 | 11.05 | 10.14 | 10.90 | 284,262 | +0.72(+7.07%) |
Nov 25, 2015 | 10.03 | 10.18 | 10.18 | 10.18 | 148,500 | +0.13(+1.29%) |
Nov 24, 2015 | 9.350 | 10.10 | 9.350 | 10.05 | 261,915 | +0.63(+6.69%) |
Nov 23, 2015 | 9.490 | 9.920 | 9.210 | 9.420 | 355,474 | -0.08(-0.84%) |
Nov 20, 2015 | 8.930 | 9.580 | 8.790 | 9.500 | 217,517 | +0.62(+6.98%) |
Nov 19, 2015 | 9.020 | 9.200 | 8.710 | 8.880 | 196,841 | -0.18(-1.99%) |
Nov 18, 2015 | 8.600 | 9.080 | 8.505 | 9.060 | 243,494 | +0.52(+6.09%) |
Nov 17, 2015 | 8.410 | 8.840 | 8.320 | 8.540 | 196,580 | +0.11(+1.30%) |
Nov 16, 2015 | 8.310 | 8.550 | 8.116 | 8.430 | 164,673 | +0.13(+1.57%) |
Nov 13, 2015 | 8.450 | 8.710 | 8.170 | 8.300 | 136,790 | -0.24(-2.81%) |
Nov 12, 2015 | 8.660 | 9.010 | 8.430 | 8.540 | 187,844 | -0.19(-2.18%) |
Nov 11, 2015 | 8.450 | 8.840 | 8.210 | 8.730 | 170,097 | +0.20(+2.34%) |
Nov 10, 2015 | 8.910 | 8.910 | 7.910 | 8.530 | 635,584 | -0.44(-4.91%) |
Nov 09, 2015 | 9.890 | 10.15 | 8.910 | 8.970 | 547,605 | -1.26(-12.32%) |
Nov 06, 2015 | 9.970 | 10.49 | 9.680 | 10.23 | 287,307 | +0.29(+2.92%) |
Nov 05, 2015 | 10.23 | 10.25 | 9.900 | 9.940 | 109,669 | -0.30(-2.93%) |
Nov 04, 2015 | 10.33 | 10.45 | 10.08 | 10.24 | 129,727 | -0.04(-0.39%) |
Nov 03, 2015 | 9.940 | 10.44 | 9.840 | 10.28 | 381,549 | +0.35(+3.52%) |