Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.350 | 5.620 | 5.120 | 5.250 | 501,800 | -0.11(-2.05%) |
Jan 28, 2016 | 5.570 | 5.630 | 5.230 | 5.360 | 501,468 | -0.15(-2.72%) |
Jan 27, 2016 | 5.990 | 6.029 | 5.420 | 5.510 | 293,459 | -0.50(-8.32%) |
Jan 26, 2016 | 6.100 | 6.300 | 5.770 | 6.010 | 306,693 | -0.07(-1.15%) |
Jan 25, 2016 | 6.110 | 6.325 | 5.940 | 6.080 | 339,732 | -0.02(-0.33%) |
Jan 22, 2016 | 6.100 | 6.310 | 5.930 | 6.100 | 249,084 | +0.16(+2.69%) |
Jan 21, 2016 | 5.990 | 6.140 | 5.720 | 5.940 | 387,196 | -0.08(-1.33%) |
Jan 20, 2016 | 5.370 | 6.090 | 5.070 | 6.020 | 656,189 | +0.51(+9.26%) |
Jan 19, 2016 | 5.870 | 6.054 | 5.400 | 5.510 | 349,192 | -0.42(-7.08%) |
Jan 15, 2016 | 5.940 | 5.930 | 5.930 | 5.930 | 467,800 | -0.45(-7.05%) |
Jan 14, 2016 | 6.020 | 6.510 | 5.642 | 6.380 | 450,979 | +0.35(+5.80%) |
Jan 13, 2016 | 6.910 | 7.170 | 6.020 | 6.030 | 521,909 | -0.85(-12.35%) |
Jan 12, 2016 | 6.640 | 7.010 | 6.470 | 6.880 | 380,441 | +0.26(+3.93%) |
Jan 11, 2016 | 7.290 | 7.480 | 6.254 | 6.620 | 936,175 | -0.54(-7.54%) |
Jan 08, 2016 | 7.320 | 7.950 | 7.100 | 7.160 | 343,933 | +0.01(+0.14%) |
Jan 07, 2016 | 7.660 | 7.860 | 7.060 | 7.150 | 605,516 | -0.78(-9.84%) |
Jan 06, 2016 | 8.240 | 8.400 | 7.610 | 7.930 | 550,955 | -0.24(-2.94%) |
Jan 05, 2016 | 8.250 | 8.440 | 8.100 | 8.170 | 284,453 | +0.05(+0.62%) |
Jan 04, 2016 | 8.390 | 8.520 | 8.030 | 8.120 | 658,974 | -0.59(-6.77%) |
Dec 31, 2015 | 8.480 | 8.710 | 8.710 | 8.710 | 529,700 | -0.03(-0.34%) |
Dec 30, 2015 | 8.620 | 8.797 | 8.440 | 8.740 | 483,611 | +0.03(+0.34%) |
Dec 29, 2015 | 8.840 | 9.080 | 8.600 | 8.710 | 465,559 | -0.17(-1.91%) |
Dec 28, 2015 | 9.510 | 9.510 | 8.810 | 8.880 | 437,268 | -0.54(-5.73%) |
Dec 24, 2015 | 10.14 | 9.420 | 9.420 | 9.420 | 237,300 | -0.61(-6.08%) |
Dec 23, 2015 | 9.850 | 10.26 | 9.300 | 10.03 | 903,925 | +0.24(+2.45%) |
Dec 22, 2015 | 8.400 | 9.830 | 8.300 | 9.790 | 2,603,566 | +1.98(+25.35%) |
Dec 21, 2015 | 7.960 | 8.050 | 7.690 | 7.810 | 278,616 | +0.00(+0.00%) |
Dec 18, 2015 | 8.090 | 8.440 | 7.810 | 7.810 | 532,754 | -0.30(-3.70%) |
Dec 17, 2015 | 7.770 | 8.340 | 7.770 | 8.110 | 416,527 | +0.35(+4.51%) |
Dec 16, 2015 | 7.460 | 7.770 | 7.320 | 7.760 | 360,189 | +0.43(+5.87%) |
Dec 15, 2015 | 7.250 | 7.650 | 7.240 | 7.330 | 373,125 | +0.06(+0.83%) |
Dec 14, 2015 | 7.540 | 7.750 | 7.180 | 7.270 | 456,245 | -0.33(-4.34%) |
Dec 11, 2015 | 7.670 | 7.910 | 7.450 | 7.600 | 386,171 | -0.19(-2.44%) |
Dec 10, 2015 | 8.040 | 8.040 | 7.680 | 7.790 | 275,614 | -0.22(-2.75%) |
Dec 09, 2015 | 8.240 | 8.355 | 7.780 | 8.010 | 478,132 | -0.14(-1.72%) |
Dec 08, 2015 | 7.870 | 8.295 | 7.820 | 8.150 | 521,784 | +0.18(+2.26%) |
Dec 07, 2015 | 8.540 | 8.560 | 7.470 | 7.970 | 1,045,244 | +0.17(+2.18%) |
Dec 04, 2015 | 7.700 | 7.820 | 7.370 | 7.800 | 297,686 | +0.17(+2.23%) |
Dec 03, 2015 | 8.190 | 8.360 | 7.550 | 7.630 | 377,833 | -0.52(-6.38%) |
Dec 02, 2015 | 7.940 | 8.250 | 7.890 | 8.150 | 413,914 | +0.24(+3.03%) |
Dec 01, 2015 | 8.010 | 8.030 | 7.810 | 7.910 | 288,000 | -0.10(-1.25%) |
Nov 30, 2015 | 8.330 | 8.480 | 7.870 | 8.010 | 318,144 | -0.35(-4.19%) |
Nov 27, 2015 | 8.410 | 8.540 | 8.300 | 8.360 | 95,851 | -0.05(-0.59%) |
Nov 25, 2015 | 8.530 | 8.410 | 8.410 | 8.410 | 449,000 | -0.17(-1.98%) |
Nov 24, 2015 | 8.120 | 8.620 | 7.950 | 8.580 | 359,205 | +0.44(+5.41%) |
Nov 23, 2015 | 7.680 | 8.210 | 7.680 | 8.140 | 378,125 | +0.46(+5.99%) |
Nov 20, 2015 | 7.960 | 8.020 | 7.600 | 7.680 | 238,429 | -0.19(-2.41%) |
Nov 19, 2015 | 8.150 | 8.150 | 7.610 | 7.870 | 349,144 | -0.25(-3.08%) |
Nov 18, 2015 | 7.880 | 8.120 | 7.630 | 8.120 | 502,408 | +0.19(+2.40%) |
Nov 17, 2015 | 8.400 | 8.400 | 7.810 | 7.930 | 367,201 | -0.32(-3.88%) |
Nov 16, 2015 | 8.690 | 8.950 | 7.878 | 8.250 | 505,586 | -0.54(-6.14%) |
Nov 13, 2015 | 8.620 | 9.190 | 8.400 | 8.790 | 265,476 | +0.21(+2.45%) |
Nov 12, 2015 | 8.740 | 8.950 | 8.480 | 8.580 | 379,811 | -0.24(-2.72%) |
Nov 11, 2015 | 9.200 | 9.370 | 8.650 | 8.820 | 501,658 | -0.32(-3.50%) |
Nov 10, 2015 | 9.520 | 9.630 | 8.850 | 9.140 | 389,803 | -0.46(-4.79%) |
Nov 09, 2015 | 9.830 | 10.01 | 9.380 | 9.600 | 321,199 | -0.23(-2.34%) |
Nov 06, 2015 | 9.450 | 10.09 | 9.186 | 9.830 | 296,685 | +0.16(+1.65%) |
Nov 05, 2015 | 10.00 | 10.14 | 9.390 | 9.670 | 286,022 | -0.37(-3.69%) |
Nov 04, 2015 | 9.950 | 10.71 | 9.910 | 10.04 | 615,275 | +0.13(+1.31%) |
Nov 03, 2015 | 9.320 | 9.980 | 9.160 | 9.910 | 460,034 | +0.58(+6.22%) |