Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.700 | 8.200 | 7.700 | 8.010 | 2,688,740 | +0.43(+5.67%) |
Jan 28, 2016 | 7.720 | 7.954 | 7.525 | 7.580 | 1,759,825 | -0.09(-1.17%) |
Jan 27, 2016 | 7.260 | 7.880 | 7.211 | 7.670 | 2,689,959 | +0.24(+3.23%) |
Jan 26, 2016 | 6.960 | 7.455 | 6.690 | 7.430 | 2,449,789 | +0.45(+6.45%) |
Jan 25, 2016 | 7.300 | 7.460 | 6.970 | 6.980 | 3,134,919 | -0.44(-5.93%) |
Jan 22, 2016 | 7.080 | 7.750 | 7.070 | 7.420 | 4,717,702 | +0.53(+7.69%) |
Jan 21, 2016 | 6.500 | 7.230 | 6.420 | 6.890 | 3,668,827 | +0.47(+7.32%) |
Jan 20, 2016 | 6.290 | 6.495 | 6.000 | 6.420 | 4,564,076 | -0.21(-3.17%) |
Jan 19, 2016 | 7.300 | 7.300 | 6.540 | 6.630 | 3,000,617 | -0.38(-5.42%) |
Jan 15, 2016 | 7.180 | 7.010 | 7.010 | 7.010 | 3,588,800 | -0.43(-5.78%) |
Jan 14, 2016 | 7.500 | 7.630 | 7.256 | 7.440 | 2,770,845 | -0.04(-0.53%) |
Jan 13, 2016 | 7.720 | 8.040 | 7.480 | 7.480 | 3,316,580 | -0.30(-3.86%) |
Jan 12, 2016 | 8.090 | 8.380 | 7.540 | 7.780 | 3,292,638 | -0.23(-2.87%) |
Jan 11, 2016 | 8.390 | 8.550 | 7.800 | 8.010 | 4,117,256 | -0.36(-4.30%) |
Jan 08, 2016 | 8.800 | 9.160 | 8.300 | 8.370 | 3,601,625 | -0.21(-2.45%) |
Jan 07, 2016 | 8.890 | 9.320 | 8.530 | 8.580 | 4,166,489 | -0.52(-5.71%) |
Jan 06, 2016 | 9.480 | 9.550 | 9.000 | 9.100 | 3,288,561 | -0.59(-6.09%) |
Jan 05, 2016 | 9.830 | 10.24 | 9.290 | 9.690 | 4,911,636 | -0.14(-1.42%) |
Jan 04, 2016 | 8.470 | 10.15 | 8.460 | 9.830 | 7,611,542 | +1.14(+13.12%) |
Dec 31, 2015 | 8.650 | 8.690 | 8.690 | 8.690 | 3,699,800 | -0.02(-0.23%) |
Dec 30, 2015 | 8.950 | 9.110 | 8.600 | 8.710 | 4,020,386 | -0.39(-4.29%) |
Dec 29, 2015 | 9.600 | 9.630 | 9.000 | 9.100 | 4,148,132 | -0.43(-4.51%) |
Dec 28, 2015 | 10.45 | 10.50 | 9.500 | 9.530 | 5,067,884 | -0.97(-9.24%) |
Dec 24, 2015 | 10.43 | 10.50 | 10.50 | 10.50 | 1,700,400 | +0.06(+0.57%) |
Dec 23, 2015 | 10.15 | 10.64 | 10.12 | 10.44 | 2,764,152 | +0.29(+2.86%) |
Dec 22, 2015 | 9.890 | 10.34 | 9.760 | 10.15 | 2,704,760 | +0.15(+1.50%) |
Dec 21, 2015 | 10.36 | 10.46 | 9.610 | 10.00 | 3,617,379 | -0.32(-3.10%) |
Dec 18, 2015 | 10.01 | 10.57 | 9.820 | 10.32 | 5,611,155 | +0.32(+3.20%) |
Dec 17, 2015 | 9.900 | 10.48 | 9.750 | 10.00 | 5,767,867 | +0.55(+5.82%) |
Dec 16, 2015 | 9.410 | 9.680 | 9.204 | 9.450 | 3,128,907 | +0.09(+0.96%) |
Dec 15, 2015 | 9.000 | 9.680 | 9.000 | 9.360 | 3,354,854 | +0.37(+4.12%) |
Dec 14, 2015 | 9.250 | 9.390 | 8.840 | 8.990 | 2,404,679 | -0.29(-3.12%) |
Dec 11, 2015 | 9.520 | 9.580 | 9.161 | 9.280 | 2,341,207 | -0.37(-3.83%) |
Dec 10, 2015 | 9.420 | 9.800 | 9.400 | 9.650 | 1,897,509 | +0.26(+2.77%) |
Dec 09, 2015 | 9.400 | 9.950 | 9.350 | 9.390 | 3,139,045 | +0.02(+0.21%) |
Dec 08, 2015 | 9.130 | 9.580 | 9.110 | 9.370 | 3,399,941 | +0.17(+1.85%) |
Dec 07, 2015 | 9.000 | 9.270 | 8.950 | 9.200 | 2,101,844 | +0.20(+2.22%) |
Dec 04, 2015 | 9.300 | 9.330 | 8.980 | 9.000 | 1,781,224 | -0.29(-3.12%) |
Dec 03, 2015 | 9.070 | 9.620 | 9.020 | 9.290 | 3,469,044 | +0.37(+4.15%) |
Dec 02, 2015 | 8.940 | 9.230 | 8.811 | 8.920 | 1,716,457 | -0.04(-0.45%) |
Dec 01, 2015 | 9.100 | 9.120 | 8.800 | 8.960 | 2,412,370 | -0.16(-1.75%) |
Nov 30, 2015 | 9.100 | 9.410 | 8.980 | 9.120 | 3,017,828 | +0.11(+1.22%) |
Nov 27, 2015 | 9.520 | 9.595 | 8.940 | 9.010 | 1,780,255 | -0.46(-4.86%) |
Nov 25, 2015 | 8.830 | 9.470 | 9.470 | 9.470 | 3,726,400 | +0.65(+7.37%) |
Nov 24, 2015 | 8.650 | 8.940 | 8.620 | 8.820 | 2,375,259 | +0.07(+0.80%) |
Nov 23, 2015 | 8.710 | 9.200 | 8.550 | 8.750 | 3,370,031 | +0.01(+0.11%) |
Nov 20, 2015 | 8.680 | 8.980 | 8.680 | 8.740 | 1,874,190 | +0.07(+0.81%) |
Nov 19, 2015 | 8.930 | 9.120 | 8.625 | 8.670 | 2,319,281 | -0.27(-3.02%) |
Nov 18, 2015 | 8.770 | 9.220 | 8.750 | 8.940 | 1,897,974 | +0.19(+2.17%) |
Nov 17, 2015 | 8.860 | 8.940 | 8.620 | 8.750 | 2,607,540 | -0.06(-0.68%) |
Nov 16, 2015 | 8.760 | 8.900 | 8.500 | 8.810 | 2,071,063 | +0.06(+0.69%) |
Nov 13, 2015 | 8.470 | 8.960 | 8.440 | 8.750 | 4,224,453 | +0.23(+2.70%) |
Nov 12, 2015 | 8.940 | 8.989 | 8.440 | 8.520 | 3,606,427 | -0.53(-5.86%) |
Nov 11, 2015 | 9.660 | 9.700 | 8.885 | 9.050 | 4,708,410 | -0.59(-6.12%) |
Nov 10, 2015 | 10.00 | 10.06 | 9.610 | 9.640 | 3,077,125 | -0.45(-4.46%) |
Nov 09, 2015 | 10.14 | 10.21 | 9.861 | 10.09 | 3,457,273 | -0.09(-0.88%) |
Nov 06, 2015 | 10.40 | 10.42 | 10.00 | 10.18 | 3,708,319 | -0.27(-2.58%) |
Nov 05, 2015 | 11.39 | 11.46 | 10.39 | 10.45 | 5,284,286 | -1.04(-9.05%) |
Nov 04, 2015 | 10.10 | 12.45 | 10.01 | 11.49 | 9,861,977 | +1.05(+10.06%) |
Nov 03, 2015 | 10.60 | 10.80 | 10.39 | 10.44 | 2,909,574 | -0.19(-1.79%) |