Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.560 | 7.990 | 7.500 | 7.920 | 381,616 | +0.37(+4.90%) |
Jan 28, 2016 | 7.630 | 7.720 | 7.370 | 7.550 | 220,244 | -0.01(-0.13%) |
Jan 27, 2016 | 7.770 | 7.889 | 7.500 | 7.560 | 331,082 | -0.22(-2.83%) |
Jan 26, 2016 | 7.120 | 7.800 | 7.000 | 7.780 | 1,036,722 | +0.79(+11.30%) |
Jan 25, 2016 | 7.230 | 7.260 | 6.960 | 6.990 | 187,776 | -0.26(-3.59%) |
Jan 22, 2016 | 6.970 | 7.380 | 6.970 | 7.250 | 362,293 | +0.41(+5.99%) |
Jan 21, 2016 | 6.650 | 7.100 | 6.575 | 6.840 | 606,832 | +0.17(+2.55%) |
Jan 20, 2016 | 7.010 | 7.010 | 6.390 | 6.670 | 745,062 | -0.48(-6.71%) |
Jan 19, 2016 | 7.180 | 7.310 | 6.950 | 7.150 | 370,868 | +0.04(+0.56%) |
Jan 15, 2016 | 6.810 | 7.110 | 7.110 | 7.110 | 322,800 | +0.04(+0.57%) |
Jan 14, 2016 | 6.800 | 7.160 | 6.450 | 7.070 | 294,331 | +0.32(+4.74%) |
Jan 13, 2016 | 7.490 | 7.140 | 6.500 | 6.750 | 832,294 | -0.74(-9.88%) |
Jan 12, 2016 | 8.930 | 8.930 | 7.140 | 7.490 | 787,181 | -1.47(-16.41%) |
Jan 11, 2016 | 8.990 | 9.020 | 8.800 | 8.960 | 309,365 | -0.03(-0.33%) |
Jan 08, 2016 | 9.150 | 9.170 | 8.970 | 8.990 | 384,781 | -0.08(-0.88%) |
Jan 07, 2016 | 9.020 | 9.300 | 8.820 | 9.070 | 308,661 | -0.22(-2.37%) |
Jan 06, 2016 | 9.530 | 9.600 | 9.270 | 9.290 | 186,706 | -0.41(-4.23%) |
Jan 05, 2016 | 9.660 | 9.730 | 9.380 | 9.700 | 288,058 | +0.13(+1.36%) |
Jan 04, 2016 | 9.250 | 9.600 | 9.180 | 9.570 | 353,596 | +0.14(+1.48%) |
Dec 31, 2015 | 9.390 | 9.430 | 9.430 | 9.430 | 209,600 | +0.06(+0.64%) |
Dec 30, 2015 | 9.310 | 9.500 | 9.290 | 9.370 | 164,389 | -0.02(-0.21%) |
Dec 29, 2015 | 9.300 | 9.470 | 9.230 | 9.390 | 226,345 | +0.07(+0.75%) |
Dec 28, 2015 | 9.640 | 9.650 | 9.230 | 9.320 | 238,484 | -0.37(-3.82%) |
Dec 24, 2015 | 9.620 | 9.690 | 9.690 | 9.690 | 101,600 | +0.09(+0.94%) |
Dec 23, 2015 | 9.490 | 9.710 | 9.450 | 9.600 | 268,048 | +0.15(+1.59%) |
Dec 22, 2015 | 9.500 | 9.620 | 9.360 | 9.450 | 310,613 | -0.06(-0.63%) |
Dec 21, 2015 | 9.380 | 9.810 | 9.360 | 9.510 | 274,335 | +0.14(+1.49%) |
Dec 18, 2015 | 9.740 | 9.780 | 9.030 | 9.370 | 944,463 | -0.49(-4.97%) |
Dec 17, 2015 | 9.990 | 10.11 | 9.830 | 9.860 | 344,871 | -0.09(-0.90%) |
Dec 16, 2015 | 9.650 | 10.08 | 9.650 | 9.950 | 418,549 | +0.32(+3.32%) |
Dec 15, 2015 | 9.710 | 9.908 | 9.490 | 9.630 | 361,379 | -0.02(-0.21%) |
Dec 14, 2015 | 9.860 | 9.860 | 9.470 | 9.650 | 382,576 | -0.18(-1.83%) |
Dec 11, 2015 | 10.19 | 10.20 | 9.680 | 9.830 | 236,638 | -0.55(-5.30%) |
Dec 10, 2015 | 10.04 | 10.54 | 10.04 | 10.38 | 405,966 | +0.32(+3.18%) |
Dec 09, 2015 | 10.10 | 10.43 | 9.940 | 10.06 | 204,707 | -0.09(-0.89%) |
Dec 08, 2015 | 10.41 | 10.45 | 10.02 | 10.15 | 283,963 | -0.38(-3.61%) |
Dec 07, 2015 | 10.71 | 10.88 | 10.48 | 10.53 | 245,099 | -0.11(-1.03%) |
Dec 04, 2015 | 10.86 | 10.88 | 10.59 | 10.64 | 236,297 | -0.24(-2.21%) |
Dec 03, 2015 | 11.24 | 11.30 | 10.68 | 10.88 | 464,706 | -0.35(-3.12%) |
Dec 02, 2015 | 11.19 | 11.29 | 10.92 | 11.23 | 457,394 | +0.03(+0.27%) |
Dec 01, 2015 | 11.10 | 11.24 | 10.97 | 11.20 | 608,067 | +0.18(+1.63%) |
Nov 30, 2015 | 10.88 | 11.22 | 10.87 | 11.02 | 521,248 | +0.15(+1.38%) |
Nov 27, 2015 | 10.94 | 10.97 | 10.85 | 10.87 | 84,702 | -0.06(-0.55%) |
Nov 25, 2015 | 10.72 | 10.93 | 10.93 | 10.93 | 267,000 | +0.21(+1.96%) |
Nov 24, 2015 | 10.75 | 10.87 | 10.50 | 10.72 | 477,982 | +0.22(+2.10%) |
Nov 23, 2015 | 10.58 | 10.68 | 10.34 | 10.50 | 215,654 | +0.01(+0.10%) |
Nov 20, 2015 | 10.78 | 11.00 | 10.39 | 10.49 | 314,877 | -0.19(-1.78%) |
Nov 19, 2015 | 10.58 | 10.83 | 10.51 | 10.68 | 297,059 | +0.07(+0.66%) |
Nov 18, 2015 | 10.30 | 10.61 | 10.21 | 10.61 | 223,612 | +0.42(+4.12%) |
Nov 17, 2015 | 10.20 | 10.55 | 10.09 | 10.19 | 234,762 | -0.01(-0.10%) |
Nov 16, 2015 | 10.47 | 10.58 | 10.00 | 10.20 | 421,133 | -0.28(-2.67%) |
Nov 13, 2015 | 10.48 | 10.69 | 10.37 | 10.48 | 158,734 | -0.03(-0.29%) |
Nov 12, 2015 | 10.79 | 10.85 | 10.47 | 10.51 | 214,836 | -0.28(-2.59%) |
Nov 11, 2015 | 11.00 | 11.04 | 10.69 | 10.79 | 157,773 | -0.18(-1.64%) |
Nov 10, 2015 | 10.98 | 11.11 | 10.79 | 10.97 | 271,221 | -0.03(-0.27%) |
Nov 09, 2015 | 11.05 | 11.09 | 10.80 | 11.00 | 388,613 | -0.04(-0.36%) |
Nov 06, 2015 | 10.75 | 11.34 | 10.75 | 11.04 | 552,468 | +0.28(+2.60%) |
Nov 05, 2015 | 10.79 | 10.93 | 10.39 | 10.76 | 738,050 | -0.03(-0.28%) |
Nov 04, 2015 | 11.15 | 11.19 | 10.50 | 10.79 | 338,240 | -0.35(-3.14%) |
Nov 03, 2015 | 11.26 | 11.26 | 10.99 | 11.14 | 425,879 | -0.23(-2.02%) |