Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.930 | 7.300 | 6.350 | 6.560 | 149,347 | -0.35(-5.07%) |
Jan 28, 2016 | 7.240 | 7.740 | 6.840 | 6.910 | 80,671 | -0.27(-3.76%) |
Jan 27, 2016 | 7.810 | 7.810 | 7.140 | 7.180 | 52,971 | -0.68(-8.65%) |
Jan 26, 2016 | 8.050 | 8.050 | 7.470 | 7.860 | 52,556 | -0.15(-1.87%) |
Jan 25, 2016 | 7.960 | 8.530 | 7.950 | 8.010 | 45,661 | +0.07(+0.88%) |
Jan 22, 2016 | 7.960 | 8.060 | 7.410 | 7.940 | 60,776 | +0.16(+2.06%) |
Jan 21, 2016 | 8.120 | 8.950 | 7.710 | 7.780 | 74,001 | -0.29(-3.59%) |
Jan 20, 2016 | 7.280 | 8.360 | 7.060 | 8.070 | 158,845 | +0.63(+8.47%) |
Jan 19, 2016 | 7.500 | 7.560 | 6.700 | 7.440 | 161,851 | +0.07(+0.95%) |
Jan 15, 2016 | 7.160 | 7.370 | 7.370 | 7.370 | 99,100 | -0.07(-0.94%) |
Jan 14, 2016 | 7.200 | 7.790 | 6.590 | 7.440 | 95,240 | +0.24(+3.33%) |
Jan 13, 2016 | 8.060 | 8.240 | 7.190 | 7.200 | 117,130 | -0.80(-10.00%) |
Jan 12, 2016 | 8.530 | 9.110 | 7.580 | 8.000 | 128,192 | -0.31(-3.73%) |
Jan 11, 2016 | 9.110 | 9.270 | 7.750 | 8.310 | 134,217 | -0.78(-8.58%) |
Jan 08, 2016 | 9.650 | 9.830 | 9.050 | 9.090 | 156,391 | -0.47(-4.92%) |
Jan 07, 2016 | 9.800 | 9.910 | 9.280 | 9.560 | 234,001 | -0.48(-4.78%) |
Jan 06, 2016 | 10.72 | 10.74 | 9.910 | 10.04 | 148,221 | -0.81(-7.47%) |
Jan 05, 2016 | 11.37 | 11.66 | 10.76 | 10.85 | 135,481 | -0.54(-4.74%) |
Jan 04, 2016 | 11.63 | 12.05 | 10.54 | 11.39 | 111,116 | -0.48(-4.04%) |
Dec 31, 2015 | 11.64 | 11.87 | 11.87 | 11.87 | 180,700 | +0.17(+1.45%) |
Dec 30, 2015 | 11.37 | 11.80 | 10.97 | 11.70 | 173,724 | +0.35(+3.08%) |
Dec 29, 2015 | 11.77 | 12.00 | 10.93 | 11.35 | 449,665 | -0.35(-2.99%) |
Dec 28, 2015 | 11.99 | 12.21 | 11.66 | 11.70 | 160,298 | -0.37(-3.07%) |
Dec 24, 2015 | 12.64 | 12.07 | 12.07 | 12.07 | 35,700 | -0.46(-3.67%) |
Dec 23, 2015 | 12.38 | 12.92 | 12.37 | 12.53 | 79,644 | +0.25(+2.04%) |
Dec 22, 2015 | 14.32 | 14.32 | 12.24 | 12.28 | 165,965 | -1.98(-13.88%) |
Dec 21, 2015 | 14.67 | 14.76 | 13.65 | 14.26 | 126,061 | -0.27(-1.86%) |
Dec 18, 2015 | 14.57 | 15.43 | 14.20 | 14.53 | 649,005 | -0.04(-0.27%) |
Dec 17, 2015 | 14.09 | 15.93 | 13.92 | 14.57 | 235,882 | +0.67(+4.82%) |
Dec 16, 2015 | 13.46 | 14.39 | 12.94 | 13.90 | 172,580 | +0.60(+4.51%) |
Dec 15, 2015 | 12.74 | 13.79 | 12.37 | 13.30 | 212,149 | +0.64(+5.06%) |
Dec 14, 2015 | 12.73 | 12.92 | 12.20 | 12.66 | 122,009 | -0.07(-0.55%) |
Dec 11, 2015 | 12.73 | 13.08 | 12.60 | 12.73 | 91,865 | -0.29(-2.23%) |
Dec 10, 2015 | 13.08 | 13.28 | 12.86 | 13.02 | 107,343 | -0.13(-0.99%) |
Dec 09, 2015 | 13.29 | 13.60 | 12.80 | 13.15 | 89,305 | -0.11(-0.83%) |
Dec 08, 2015 | 12.95 | 13.84 | 12.66 | 13.26 | 70,499 | +0.22(+1.69%) |
Dec 07, 2015 | 13.23 | 13.23 | 12.59 | 13.04 | 83,845 | -0.08(-0.61%) |
Dec 04, 2015 | 13.80 | 13.80 | 12.91 | 13.12 | 115,048 | -0.62(-4.51%) |
Dec 03, 2015 | 14.57 | 14.57 | 13.60 | 13.74 | 72,126 | -0.75(-5.18%) |
Dec 02, 2015 | 14.27 | 15.24 | 14.27 | 14.49 | 185,911 | +0.02(+0.14%) |
Dec 01, 2015 | 13.49 | 14.48 | 13.16 | 14.47 | 125,281 | +1.11(+8.31%) |
Nov 30, 2015 | 13.29 | 13.48 | 12.63 | 13.36 | 89,770 | +0.16(+1.21%) |
Nov 27, 2015 | 12.26 | 13.28 | 12.26 | 13.20 | 74,038 | +0.94(+7.67%) |
Nov 25, 2015 | 11.26 | 12.26 | 12.26 | 12.26 | 69,800 | +0.98(+8.69%) |
Nov 24, 2015 | 11.06 | 11.51 | 10.84 | 11.28 | 85,750 | +0.27(+2.45%) |
Nov 23, 2015 | 10.45 | 11.23 | 10.16 | 11.01 | 107,472 | +0.47(+4.46%) |
Nov 20, 2015 | 10.32 | 10.64 | 10.13 | 10.54 | 46,675 | +0.29(+2.83%) |
Nov 19, 2015 | 10.56 | 10.71 | 10.06 | 10.25 | 126,104 | -0.26(-2.47%) |
Nov 18, 2015 | 10.13 | 10.60 | 10.06 | 10.51 | 70,554 | +0.40(+3.96%) |
Nov 17, 2015 | 11.45 | 11.45 | 10.04 | 10.11 | 186,124 | -1.41(-12.24%) |
Nov 16, 2015 | 11.23 | 11.53 | 10.76 | 11.52 | 88,379 | +0.34(+3.04%) |
Nov 13, 2015 | 10.57 | 11.59 | 10.33 | 11.18 | 94,537 | +0.50(+4.68%) |
Nov 12, 2015 | 11.95 | 12.01 | 10.60 | 10.68 | 139,625 | -1.27(-10.63%) |
Nov 11, 2015 | 11.10 | 12.48 | 11.10 | 11.95 | 187,858 | +0.39(+3.37%) |
Nov 10, 2015 | 11.73 | 11.84 | 10.93 | 11.56 | 104,849 | -0.16(-1.37%) |
Nov 09, 2015 | 11.74 | 12.10 | 11.66 | 11.72 | 115,472 | +0.05(+0.43%) |
Nov 06, 2015 | 11.65 | 11.83 | 11.20 | 11.67 | 92,512 | -0.14(-1.19%) |
Nov 05, 2015 | 12.25 | 12.25 | 11.08 | 11.81 | 97,817 | -0.69(-5.52%) |
Nov 04, 2015 | 11.70 | 12.98 | 11.27 | 12.50 | 150,201 | +0.86(+7.39%) |
Nov 03, 2015 | 11.31 | 11.98 | 10.63 | 11.64 | 134,144 | +0.24(+2.11%) |