Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.702 | 6.946 | 6.395 | 6.797 | 7,020,180 | +0.20(+3.11%) |
Jan 28, 2016 | 7.033 | 7.064 | 6.545 | 6.592 | 5,855,839 | -0.27(-3.90%) |
Jan 27, 2016 | 6.363 | 6.954 | 6.340 | 6.860 | 8,555,593 | +0.43(+6.74%) |
Jan 26, 2016 | 6.324 | 6.478 | 6.174 | 6.426 | 5,629,269 | +0.20(+3.16%) |
Jan 25, 2016 | 6.600 | 6.671 | 6.214 | 6.229 | 4,864,709 | -0.46(-6.94%) |
Jan 22, 2016 | 6.852 | 7.080 | 6.489 | 6.694 | 7,267,949 | +0.13(+1.92%) |
Jan 21, 2016 | 6.411 | 6.757 | 6.292 | 6.568 | 7,078,981 | +0.16(+2.46%) |
Jan 20, 2016 | 6.206 | 6.481 | 5.871 | 6.411 | 9,278,077 | +0.07(+1.12%) |
Jan 19, 2016 | 6.844 | 6.907 | 6.206 | 6.340 | 9,306,665 | -0.45(-6.61%) |
Jan 15, 2016 | 6.915 | 6.789 | 6.789 | 6.789 | 8,127,409 | -0.43(-5.90%) |
Jan 14, 2016 | 7.009 | 7.356 | 6.745 | 7.214 | 7,544,121 | +0.24(+3.39%) |
Jan 13, 2016 | 7.119 | 7.308 | 6.907 | 6.978 | 8,718,343 | -0.09(-1.23%) |
Jan 12, 2016 | 7.285 | 7.356 | 6.741 | 7.064 | 7,394,092 | -0.03(-0.44%) |
Jan 11, 2016 | 7.497 | 7.537 | 6.954 | 7.096 | 6,901,990 | -0.38(-5.06%) |
Jan 08, 2016 | 7.497 | 7.702 | 7.269 | 7.474 | 6,497,643 | +0.11(+1.50%) |
Jan 07, 2016 | 7.836 | 7.875 | 7.340 | 7.364 | 8,621,214 | -0.62(-7.79%) |
Jan 06, 2016 | 8.159 | 8.159 | 7.852 | 7.986 | 8,380,582 | -0.40(-4.79%) |
Jan 05, 2016 | 8.742 | 8.852 | 8.364 | 8.387 | 3,792,273 | -0.36(-4.14%) |
Jan 04, 2016 | 8.884 | 8.939 | 8.403 | 8.750 | 4,378,052 | -0.20(-2.29%) |
Dec 31, 2015 | 8.836 | 8.954 | 8.954 | 8.954 | 3,455,421 | +0.08(+0.89%) |
Dec 30, 2015 | 8.820 | 8.994 | 8.742 | 8.876 | 2,894,385 | -0.06(-0.62%) |
Dec 29, 2015 | 8.931 | 9.057 | 8.781 | 8.931 | 2,865,637 | +0.09(+0.98%) |
Dec 28, 2015 | 8.899 | 8.939 | 8.726 | 8.844 | 5,091,950 | -0.14(-1.58%) |
Dec 24, 2015 | 8.978 | 8.986 | 8.986 | 8.986 | 1,918,747 | +0.01(+0.09%) |
Dec 23, 2015 | 8.805 | 8.994 | 8.694 | 8.978 | 5,909,380 | +0.33(+3.83%) |
Dec 22, 2015 | 8.450 | 8.730 | 8.372 | 8.647 | 5,526,120 | +0.20(+2.33%) |
Dec 21, 2015 | 8.324 | 8.498 | 8.120 | 8.450 | 5,859,212 | +0.19(+2.29%) |
Dec 18, 2015 | 7.820 | 8.435 | 7.742 | 8.261 | 7,993,847 | +0.51(+6.61%) |
Dec 17, 2015 | 7.954 | 8.080 | 7.749 | 7.749 | 4,378,221 | -0.38(-4.65%) |
Dec 16, 2015 | 7.875 | 8.159 | 7.875 | 8.127 | 4,658,950 | +0.28(+3.51%) |
Dec 15, 2015 | 7.868 | 8.096 | 7.773 | 7.852 | 5,262,309 | +0.06(+0.71%) |
Dec 14, 2015 | 8.127 | 8.198 | 7.749 | 7.797 | 6,500,091 | -0.39(-4.81%) |
Dec 11, 2015 | 8.356 | 8.411 | 8.183 | 8.190 | 4,750,408 | -0.28(-3.30%) |
Dec 10, 2015 | 8.696 | 8.774 | 8.431 | 8.470 | 5,707,272 | -0.30(-3.46%) |
Dec 09, 2015 | 8.369 | 8.968 | 8.369 | 8.774 | 9,480,696 | +0.54(+6.62%) |
Dec 08, 2015 | 8.143 | 8.548 | 8.069 | 8.229 | 5,420,282 | -0.07(-0.84%) |
Dec 07, 2015 | 8.501 | 8.556 | 8.120 | 8.299 | 5,486,477 | -0.29(-3.35%) |
Dec 04, 2015 | 8.563 | 8.727 | 8.423 | 8.587 | 4,486,235 | -0.09(-1.08%) |
Dec 03, 2015 | 8.735 | 8.937 | 8.587 | 8.680 | 6,107,808 | +0.01(+0.09%) |
Dec 02, 2015 | 8.828 | 9.007 | 8.521 | 8.672 | 8,318,382 | -0.28(-3.13%) |
Dec 01, 2015 | 9.731 | 9.832 | 8.789 | 8.953 | 15,070,530 | -0.79(-8.15%) |
Nov 30, 2015 | 9.864 | 9.918 | 9.661 | 9.747 | 6,623,959 | -0.11(-1.11%) |
Nov 27, 2015 | 9.832 | 10.00 | 9.638 | 9.856 | 2,289,662 | -0.01(-0.08%) |
Nov 25, 2015 | 9.809 | 9.864 | 9.864 | 9.864 | 2,802,965 | -0.01(-0.08%) |
Nov 24, 2015 | 9.474 | 9.922 | 9.412 | 9.871 | 6,887,919 | +0.44(+4.62%) |
Nov 23, 2015 | 9.498 | 9.708 | 9.404 | 9.435 | 3,969,094 | -0.14(-1.46%) |
Nov 20, 2015 | 9.638 | 9.832 | 9.521 | 9.576 | 3,495,301 | -0.01(-0.08%) |
Nov 19, 2015 | 9.809 | 9.817 | 9.576 | 9.583 | 3,614,362 | -0.29(-2.92%) |
Nov 18, 2015 | 9.692 | 10.02 | 9.692 | 9.871 | 4,815,084 | +0.26(+2.67%) |
Nov 17, 2015 | 10.01 | 10.10 | 9.552 | 9.614 | 4,912,157 | -0.33(-3.36%) |
Nov 16, 2015 | 9.630 | 10.000 | 9.590 | 9.949 | 3,397,088 | +0.29(+2.98%) |
Nov 13, 2015 | 9.614 | 9.793 | 9.412 | 9.661 | 3,871,961 | +0.09(+0.89%) |
Nov 12, 2015 | 9.871 | 10.03 | 9.498 | 9.576 | 4,281,618 | -0.45(-4.50%) |
Nov 11, 2015 | 10.23 | 10.35 | 9.957 | 10.03 | 3,771,744 | -0.20(-1.98%) |
Nov 10, 2015 | 10.20 | 10.32 | 9.934 | 10.23 | 4,497,378 | -0.05(-0.45%) |
Nov 09, 2015 | 10.42 | 10.55 | 10.07 | 10.28 | 4,134,739 | -0.16(-1.57%) |
Nov 06, 2015 | 10.14 | 10.48 | 10.03 | 10.44 | 3,076,454 | +0.07(+0.68%) |
Nov 05, 2015 | 10.30 | 10.42 | 10.10 | 10.37 | 4,705,633 | -0.09(-0.82%) |
Nov 04, 2015 | 10.59 | 10.81 | 10.33 | 10.46 | 3,583,956 | -0.09(-0.81%) |
Nov 03, 2015 | 10.58 | 10.92 | 10.51 | 10.54 | 4,843,043 | -0.02(-0.15%) |