Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.176 | 7.365 | 7.035 | 7.356 | 7,242,095 | +0.15(+2.10%) |
Jan 28, 2016 | 7.384 | 7.535 | 7.110 | 7.205 | 7,631,303 | +0.19(+2.69%) |
Jan 27, 2016 | 6.931 | 7.261 | 6.756 | 7.016 | 9,174,126 | -0.04(-0.54%) |
Jan 26, 2016 | 6.780 | 7.242 | 6.553 | 7.054 | 10,509,771 | +0.53(+8.10%) |
Jan 25, 2016 | 6.723 | 6.836 | 6.430 | 6.525 | 10,774,357 | -0.37(-5.34%) |
Jan 22, 2016 | 7.648 | 7.790 | 6.865 | 6.893 | 14,164,903 | -0.40(-5.44%) |
Jan 21, 2016 | 6.733 | 7.743 | 6.666 | 7.290 | 8,328,719 | +0.43(+6.34%) |
Jan 20, 2016 | 6.685 | 6.959 | 6.355 | 6.855 | 14,120,196 | -0.09(-1.36%) |
Jan 19, 2016 | 7.460 | 7.554 | 6.723 | 6.950 | 11,728,382 | -0.41(-5.52%) |
Jan 15, 2016 | 7.535 | 7.356 | 7.356 | 7.356 | 8,360,680 | -0.56(-7.04%) |
Jan 14, 2016 | 7.667 | 8.158 | 7.469 | 7.913 | 8,920,223 | +0.33(+4.36%) |
Jan 13, 2016 | 8.196 | 8.243 | 7.394 | 7.582 | 17,233,764 | -0.42(-5.31%) |
Jan 12, 2016 | 8.404 | 8.442 | 7.611 | 8.007 | 11,254,214 | -0.21(-2.53%) |
Jan 11, 2016 | 8.432 | 8.527 | 7.885 | 8.215 | 8,600,673 | -0.38(-4.40%) |
Jan 08, 2016 | 9.065 | 9.112 | 8.489 | 8.593 | 6,427,143 | -0.23(-2.57%) |
Jan 07, 2016 | 8.734 | 9.084 | 8.527 | 8.819 | 12,371,632 | -0.17(-1.89%) |
Jan 06, 2016 | 9.348 | 9.367 | 8.885 | 8.989 | 10,318,396 | -0.64(-6.67%) |
Jan 05, 2016 | 10.22 | 10.06 | 9.603 | 9.631 | 8,374,372 | -0.59(-5.73%) |
Jan 04, 2016 | 10.02 | 10.27 | 9.849 | 10.22 | 6,609,580 | +0.25(+2.56%) |
Dec 31, 2015 | 9.990 | 9.962 | 9.962 | 9.962 | 5,854,044 | -0.08(-0.75%) |
Dec 30, 2015 | 10.11 | 10.37 | 9.971 | 10.04 | 4,408,235 | -0.29(-2.83%) |
Dec 29, 2015 | 10.54 | 10.62 | 10.25 | 10.33 | 5,006,988 | +0.04(+0.37%) |
Dec 28, 2015 | 10.39 | 10.52 | 10.15 | 10.29 | 5,745,153 | -0.28(-2.68%) |
Dec 24, 2015 | 10.80 | 10.58 | 10.58 | 10.58 | 2,275,978 | -0.17(-1.58%) |
Dec 23, 2015 | 10.54 | 10.83 | 10.29 | 10.75 | 9,127,344 | +0.57(+5.57%) |
Dec 22, 2015 | 10.29 | 10.46 | 10.12 | 10.18 | 9,503,912 | -0.03(-0.28%) |
Dec 21, 2015 | 10.49 | 10.61 | 10.15 | 10.21 | 7,425,269 | -0.25(-2.44%) |
Dec 18, 2015 | 11.27 | 11.27 | 10.45 | 10.46 | 13,512,714 | -0.83(-7.36%) |
Dec 17, 2015 | 11.76 | 11.84 | 11.25 | 11.29 | 6,622,506 | -0.51(-4.32%) |
Dec 16, 2015 | 11.89 | 12.19 | 11.70 | 11.80 | 4,994,644 | -0.31(-2.57%) |
Dec 15, 2015 | 11.55 | 12.13 | 11.47 | 12.11 | 7,938,627 | +0.79(+7.01%) |
Dec 14, 2015 | 11.20 | 11.39 | 11.07 | 11.32 | 7,307,279 | +0.09(+0.76%) |
Dec 11, 2015 | 11.24 | 11.35 | 11.16 | 11.24 | 7,003,315 | -0.31(-2.70%) |
Dec 10, 2015 | 11.08 | 11.56 | 11.02 | 11.55 | 7,141,911 | +0.41(+3.64%) |
Dec 09, 2015 | 11.33 | 11.48 | 10.90 | 11.14 | 6,889,808 | -0.15(-1.34%) |
Dec 08, 2015 | 10.88 | 11.43 | 10.78 | 11.29 | 7,521,241 | +0.15(+1.36%) |
Dec 07, 2015 | 11.22 | 11.22 | 10.71 | 11.14 | 8,085,410 | -0.48(-4.14%) |
Dec 04, 2015 | 11.90 | 12.10 | 11.50 | 11.62 | 7,765,379 | -0.56(-4.57%) |
Dec 03, 2015 | 12.27 | 12.29 | 11.95 | 12.18 | 7,311,464 | +0.01(+0.08%) |
Dec 02, 2015 | 12.46 | 12.75 | 12.09 | 12.17 | 6,386,134 | -0.57(-4.45%) |
Dec 01, 2015 | 12.48 | 12.79 | 12.18 | 12.74 | 6,360,459 | +0.21(+1.66%) |
Nov 30, 2015 | 12.96 | 13.02 | 12.31 | 12.53 | 15,119,422 | -0.21(-1.63%) |
Nov 27, 2015 | 13.06 | 13.18 | 12.63 | 12.74 | 3,124,641 | -0.50(-3.78%) |
Nov 25, 2015 | 13.17 | 13.24 | 13.24 | 13.24 | 5,834,557 | +0.01(+0.07%) |
Nov 24, 2015 | 12.89 | 13.42 | 12.74 | 13.23 | 8,313,621 | +0.52(+4.09%) |
Nov 23, 2015 | 12.37 | 12.79 | 12.27 | 12.71 | 6,849,317 | +0.28(+2.28%) |
Nov 20, 2015 | 12.66 | 12.87 | 12.35 | 12.43 | 7,738,911 | -0.19(-1.50%) |
Nov 19, 2015 | 12.96 | 13.01 | 12.36 | 12.62 | 9,655,711 | -0.50(-3.82%) |
Nov 18, 2015 | 12.54 | 13.13 | 12.54 | 13.12 | 11,881,408 | +0.73(+5.87%) |
Nov 17, 2015 | 12.29 | 12.63 | 12.14 | 12.39 | 8,914,984 | -0.01(-0.08%) |
Nov 16, 2015 | 12.08 | 12.46 | 11.87 | 12.40 | 9,366,410 | +0.29(+2.42%) |
Nov 13, 2015 | 12.10 | 12.32 | 11.81 | 12.11 | 9,578,034 | -0.20(-1.61%) |
Nov 12, 2015 | 12.29 | 12.67 | 12.03 | 12.30 | 10,449,111 | -0.28(-2.25%) |
Nov 11, 2015 | 13.03 | 13.14 | 12.38 | 12.59 | 9,468,966 | -0.42(-3.20%) |
Nov 10, 2015 | 12.78 | 13.16 | 12.78 | 13.00 | 9,288,391 | +0.13(+1.03%) |
Nov 09, 2015 | 12.76 | 13.21 | 12.68 | 12.87 | 11,082,521 | +0.09(+0.66%) |
Nov 06, 2015 | 12.79 | 13.20 | 12.52 | 12.79 | 11,227,925 | -0.17(-1.31%) |
Nov 05, 2015 | 13.15 | 13.28 | 12.79 | 12.96 | 11,652,347 | -0.26(-2.00%) |
Nov 04, 2015 | 13.46 | 13.61 | 13.13 | 13.22 | 10,924,615 | -0.21(-1.55%) |
Nov 03, 2015 | 13.48 | 13.77 | 13.16 | 13.43 | 15,175,298 | +0.04(+0.28%) |