Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.005 | 4.642 | 3.005 | 4.400 | 2,790 | -0.10(-2.22%) |
Jan 28, 2016 | 4.535 | 4.538 | 4.350 | 4.500 | 2,791 | -0.04(-0.85%) |
Jan 27, 2016 | 5.000 | 5.350 | 3.700 | 4.538 | 1,235 | -0.54(-10.59%) |
Jan 26, 2016 | 5.200 | 5.200 | 5.000 | 5.076 | 520 | -0.40(-7.26%) |
Jan 25, 2016 | 5.300 | 5.473 | 4.849 | 5.473 | 260 | -0.01(-0.10%) |
Jan 22, 2016 | 5.900 | 5.900 | 5.300 | 5.479 | 687 | +0.08(+1.46%) |
Jan 20, 2016 | 5.700 | 5.400 | 5.400 | 5.400 | 5 | -0.15(-2.71%) |
Jan 19, 2016 | 5.551 | 5.551 | 5.551 | 5.551 | 110 | -0.24(-4.22%) |
Jan 15, 2016 | 5.800 | 5.795 | 5.795 | 5.795 | 60 | +0.04(+0.78%) |
Jan 14, 2016 | 5.808 | 5.808 | 5.750 | 5.750 | 446 | -0.00(-0.01%) |
Jan 13, 2016 | 5.950 | 5.950 | 5.750 | 5.750 | 640 | -0.45(-7.24%) |
Jan 12, 2016 | 5.750 | 6.700 | 5.750 | 6.199 | 712 | +0.45(+7.82%) |
Jan 11, 2016 | 5.752 | 5.752 | 5.750 | 5.750 | 242 | -0.45(-7.26%) |
Jan 08, 2016 | 6.400 | 6.400 | 6.150 | 6.200 | 829 | -0.20(-3.13%) |
Jan 07, 2016 | 6.500 | 6.650 | 6.400 | 6.400 | 1,779 | -0.30(-4.48%) |
Jan 06, 2016 | 6.600 | 6.750 | 6.500 | 6.700 | 569 | -0.05(-0.74%) |
Jan 05, 2016 | 6.800 | 6.899 | 6.450 | 6.750 | 1,510 | -0.29(-4.17%) |
Jan 04, 2016 | 7.150 | 7.150 | 6.850 | 7.044 | 220 | +0.19(+2.83%) |
Dec 31, 2015 | 6.950 | 6.850 | 6.850 | 6.850 | 1,020 | -0.40(-5.52%) |
Dec 30, 2015 | 6.950 | 7.250 | 6.900 | 7.250 | 910 | +0.10(+1.42%) |
Dec 29, 2015 | 7.300 | 7.697 | 7.050 | 7.149 | 631 | +0.16(+2.27%) |
Dec 28, 2015 | 6.900 | 6.990 | 6.900 | 6.990 | 279 | +0.09(+1.30%) |
Dec 24, 2015 | 6.900 | 6.900 | 6.900 | 6.900 | 20 | -0.32(-4.43%) |
Dec 23, 2015 | 7.035 | 7.500 | 7.035 | 7.220 | 2,228 | -0.08(-1.10%) |
Dec 22, 2015 | 7.100 | 7.300 | 7.050 | 7.300 | 493 | +0.20(+2.82%) |
Dec 21, 2015 | 7.150 | 7.550 | 6.600 | 7.100 | 1,962 | -0.20(-2.74%) |
Dec 18, 2015 | 7.280 | 7.300 | 7.280 | 7.300 | 200 | +0.35(+5.04%) |
Dec 17, 2015 | 6.950 | 7.250 | 6.950 | 6.950 | 1,023 | -0.40(-5.44%) |
Dec 16, 2015 | 7.200 | 7.492 | 7.050 | 7.349 | 1,178 | +0.20(+2.79%) |
Dec 15, 2015 | 9.000 | 9.400 | 6.577 | 7.150 | 3,596 | -1.85(-20.56%) |
Dec 14, 2015 | 7.600 | 9.000 | 7.350 | 9.000 | 2,686 | +1.23(+15.83%) |
Dec 11, 2015 | 7.950 | 7.950 | 7.770 | 7.770 | 89 | +0.22(+2.91%) |
Dec 10, 2015 | 7.350 | 7.800 | 7.150 | 7.550 | 485 | -0.60(-7.36%) |
Dec 09, 2015 | 8.500 | 8.500 | 7.100 | 8.150 | 1,198 | -0.00(-0.01%) |
Dec 08, 2015 | 8.050 | 8.546 | 8.050 | 8.150 | 549 | +0.25(+3.17%) |
Dec 07, 2015 | 8.075 | 8.250 | 7.350 | 7.900 | 730 | -0.35(-4.24%) |
Dec 04, 2015 | 8.100 | 8.250 | 8.100 | 8.250 | 40 | -0.55(-6.25%) |
Dec 03, 2015 | 9.300 | 9.300 | 8.300 | 8.800 | 520 | -0.45(-4.86%) |
Dec 02, 2015 | 9.251 | 10.30 | 9.250 | 9.250 | 3,411 | +0.00(+0.00%) |
Dec 01, 2015 | 8.750 | 9.950 | 8.200 | 9.250 | 3,172 | +1.15(+14.20%) |
Nov 30, 2015 | 9.550 | 10.00 | 8.100 | 8.100 | 931 | -0.90(-10.00%) |
Nov 25, 2015 | 8.950 | 9.000 | 9.000 | 9.000 | 300 | +0.70(+8.43%) |
Nov 24, 2015 | 8.600 | 9.060 | 8.300 | 8.300 | 1,188 | +0.10(+1.22%) |
Nov 23, 2015 | 8.100 | 8.200 | 7.750 | 8.200 | 319 | +0.10(+1.23%) |
Nov 20, 2015 | 8.200 | 8.700 | 8.100 | 8.100 | 124 | -0.20(-2.41%) |
Nov 19, 2015 | 8.491 | 8.491 | 8.000 | 8.300 | 620 | +0.50(+6.41%) |
Nov 18, 2015 | 7.816 | 8.100 | 7.800 | 7.800 | 414 | -0.80(-9.30%) |
Nov 17, 2015 | 9.094 | 9.141 | 7.650 | 8.600 | 5,852 | -0.66(-7.13%) |
Nov 16, 2015 | 9.100 | 9.350 | 9.100 | 9.260 | 1,021 | +0.21(+2.31%) |
Nov 12, 2015 | 9.600 | 9.050 | 9.050 | 9.050 | 2,680 | -0.46(-4.85%) |
Nov 11, 2015 | 9.480 | 9.512 | 9.466 | 9.512 | 569 | -0.22(-2.24%) |
Nov 10, 2015 | 9.800 | 10.09 | 9.730 | 9.730 | 128 | -0.12(-1.22%) |
Nov 09, 2015 | 10.00 | 10.20 | 9.850 | 9.850 | 129 | -0.20(-1.99%) |
Nov 06, 2015 | 10.35 | 10.35 | 9.900 | 10.05 | 1,058 | -0.26(-2.57%) |
Nov 05, 2015 | 10.05 | 10.51 | 10.05 | 10.31 | 370 | +0.26(+2.64%) |
Nov 04, 2015 | 10.25 | 11.20 | 10.00 | 10.05 | 4,807 | -0.32(-3.13%) |
Nov 03, 2015 | 10.65 | 11.50 | 10.25 | 10.38 | 3,367 | -0.29(-2.73%) |