Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 8.860 | 9.100 | 8.490 | 8.890 | 22,569,508 | +0.35(+4.10%) |
Jan 28, 2016 | 9.480 | 9.620 | 8.400 | 8.540 | 14,844,235 | -0.28(-3.17%) |
Jan 27, 2016 | 8.560 | 9.525 | 8.500 | 8.820 | 19,788,228 | +0.22(+2.56%) |
Jan 26, 2016 | 8.180 | 8.680 | 7.770 | 8.600 | 10,801,489 | +0.67(+8.45%) |
Jan 25, 2016 | 8.500 | 9.000 | 7.890 | 7.930 | 16,055,926 | -0.84(-9.58%) |
Jan 22, 2016 | 9.180 | 9.290 | 8.380 | 8.770 | 25,657,584 | -0.03(-0.34%) |
Jan 21, 2016 | 7.720 | 8.930 | 7.670 | 8.800 | 27,235,898 | +1.42(+19.24%) |
Jan 20, 2016 | 6.060 | 7.520 | 6.050 | 7.380 | 22,418,084 | +0.86(+13.19%) |
Jan 19, 2016 | 6.740 | 7.090 | 6.310 | 6.520 | 19,733,744 | -0.18(-2.69%) |
Jan 15, 2016 | 6.300 | 6.700 | 6.700 | 6.700 | 19,395,300 | +0.07(+1.06%) |
Jan 14, 2016 | 6.510 | 6.850 | 6.435 | 6.630 | 24,455,236 | +0.17(+2.63%) |
Jan 13, 2016 | 6.010 | 6.465 | 5.900 | 6.460 | 23,173,868 | +0.52(+8.75%) |
Jan 12, 2016 | 6.560 | 6.630 | 5.560 | 5.940 | 27,791,936 | -0.60(-9.17%) |
Jan 11, 2016 | 6.540 | 6.630 | 6.330 | 6.540 | 19,399,918 | -0.41(-5.90%) |
Jan 08, 2016 | 6.830 | 7.130 | 6.520 | 6.950 | 16,793,548 | +0.10(+1.46%) |
Jan 07, 2016 | 6.470 | 6.850 | 6.285 | 6.850 | 21,613,628 | +0.16(+2.39%) |
Jan 06, 2016 | 7.360 | 7.380 | 6.360 | 6.690 | 29,471,840 | -0.96(-12.55%) |
Jan 05, 2016 | 7.650 | 7.835 | 7.440 | 7.650 | 24,616,484 | -0.06(-0.78%) |
Jan 04, 2016 | 7.030 | 7.790 | 6.890 | 7.710 | 27,031,160 | +0.60(+8.44%) |
Dec 31, 2015 | 6.420 | 7.110 | 7.110 | 7.110 | 15,863,700 | +0.81(+12.86%) |
Dec 30, 2015 | 6.430 | 6.770 | 6.250 | 6.300 | 15,537,998 | -0.46(-6.80%) |
Dec 29, 2015 | 7.020 | 7.190 | 6.570 | 6.760 | 22,169,204 | -0.09(-1.31%) |
Dec 28, 2015 | 6.650 | 6.930 | 6.550 | 6.850 | 19,119,116 | +0.14(+2.09%) |
Dec 24, 2015 | 6.710 | 6.710 | 6.710 | 6.710 | 8,183,300 | +0.00(+0.00%) |
Dec 23, 2015 | 6.000 | 6.710 | 6.000 | 6.710 | 24,280,212 | +0.83(+14.12%) |
Dec 22, 2015 | 5.830 | 5.970 | 5.600 | 5.880 | 20,290,172 | +0.01(+0.17%) |
Dec 21, 2015 | 5.560 | 6.050 | 5.400 | 5.870 | 28,820,726 | +0.33(+5.96%) |
Dec 18, 2015 | 5.160 | 5.670 | 5.100 | 5.540 | 39,690,096 | +0.39(+7.57%) |
Dec 17, 2015 | 5.360 | 5.420 | 5.000 | 5.150 | 18,990,562 | -0.15(-2.83%) |
Dec 16, 2015 | 5.400 | 5.440 | 5.070 | 5.300 | 27,828,424 | -0.07(-1.30%) |
Dec 15, 2015 | 5.650 | 5.720 | 5.250 | 5.370 | 28,828,608 | +0.04(+0.75%) |
Dec 14, 2015 | 5.810 | 5.850 | 5.280 | 5.330 | 34,599,172 | -0.57(-9.66%) |
Dec 11, 2015 | 6.610 | 6.610 | 5.715 | 5.900 | 31,456,576 | -0.96(-13.99%) |
Dec 10, 2015 | 6.830 | 7.090 | 6.590 | 6.860 | 13,297,955 | -0.09(-1.29%) |
Dec 09, 2015 | 7.070 | 7.290 | 6.730 | 6.950 | 16,906,444 | -0.03(-0.43%) |
Dec 08, 2015 | 6.860 | 7.020 | 6.680 | 6.980 | 26,908,840 | -0.14(-1.97%) |
Dec 07, 2015 | 7.340 | 7.370 | 7.050 | 7.120 | 17,867,362 | -0.62(-8.01%) |
Dec 04, 2015 | 8.050 | 8.060 | 7.630 | 7.740 | 20,865,260 | -0.45(-5.49%) |
Dec 03, 2015 | 8.820 | 9.020 | 8.150 | 8.190 | 21,280,078 | -0.66(-7.46%) |
Dec 02, 2015 | 8.800 | 9.140 | 8.607 | 8.850 | 18,052,628 | -0.06(-0.67%) |
Dec 01, 2015 | 8.970 | 9.060 | 8.805 | 8.910 | 12,322,813 | -0.10(-1.11%) |
Nov 30, 2015 | 8.790 | 9.400 | 8.700 | 9.010 | 21,884,376 | +0.27(+3.09%) |
Nov 27, 2015 | 9.310 | 9.310 | 8.700 | 8.740 | 7,322,688 | -0.68(-7.22%) |
Nov 25, 2015 | 9.120 | 9.420 | 9.420 | 9.420 | 8,071,100 | +0.16(+1.73%) |
Nov 24, 2015 | 9.070 | 9.310 | 8.770 | 9.260 | 15,307,650 | +0.24(+2.66%) |
Nov 23, 2015 | 9.000 | 9.080 | 8.700 | 9.020 | 17,283,652 | -0.02(-0.22%) |
Nov 20, 2015 | 9.750 | 9.750 | 8.960 | 9.040 | 15,908,522 | -0.74(-7.57%) |
Nov 19, 2015 | 10.41 | 10.49 | 9.750 | 9.780 | 16,124,640 | -0.76(-7.21%) |
Nov 18, 2015 | 11.09 | 11.09 | 10.25 | 10.54 | 13,712,537 | -0.39(-3.57%) |
Nov 17, 2015 | 11.35 | 11.49 | 10.80 | 10.93 | 16,893,396 | -0.73(-6.26%) |
Nov 16, 2015 | 11.04 | 11.73 | 11.03 | 11.66 | 12,968,772 | +0.64(+5.81%) |
Nov 13, 2015 | 10.25 | 11.12 | 10.09 | 11.02 | 14,569,897 | +0.72(+6.99%) |
Nov 12, 2015 | 10.40 | 10.69 | 9.980 | 10.30 | 15,269,585 | -0.34(-3.20%) |
Nov 11, 2015 | 11.35 | 11.40 | 10.34 | 10.64 | 16,369,413 | -0.79(-6.91%) |
Nov 10, 2015 | 11.76 | 11.92 | 11.34 | 11.43 | 12,947,167 | -0.37(-3.14%) |
Nov 09, 2015 | 11.92 | 12.21 | 11.46 | 11.80 | 11,960,640 | -0.11(-0.92%) |
Nov 06, 2015 | 12.13 | 12.34 | 11.79 | 11.91 | 16,527,821 | -0.37(-3.01%) |
Nov 05, 2015 | 11.44 | 12.64 | 11.44 | 12.28 | 13,014,568 | +0.62(+5.32%) |
Nov 04, 2015 | 11.43 | 11.98 | 11.38 | 11.66 | 12,545,879 | +0.35(+3.09%) |
Nov 03, 2015 | 11.35 | 11.57 | 11.13 | 11.31 | 11,947,180 | +0.01(+0.09%) |