Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 9.970 | 10.54 | 9.750 | 10.15 | 355,820 | +0.14(+1.40%) |
Jan 28, 2016 | 10.37 | 10.48 | 9.750 | 10.01 | 198,399 | -0.34(-3.29%) |
Jan 27, 2016 | 11.16 | 11.32 | 10.05 | 10.35 | 339,918 | -0.60(-5.48%) |
Jan 26, 2016 | 10.75 | 11.12 | 9.960 | 10.95 | 732,653 | +0.20(+1.86%) |
Jan 25, 2016 | 9.930 | 11.46 | 9.600 | 10.75 | 2,724,279 | +2.45(+29.52%) |
Jan 22, 2016 | 8.220 | 8.550 | 8.220 | 8.300 | 180,234 | +0.15(+1.84%) |
Jan 21, 2016 | 8.130 | 8.310 | 7.720 | 8.150 | 110,965 | +0.02(+0.25%) |
Jan 20, 2016 | 7.720 | 8.430 | 7.510 | 8.130 | 356,369 | -0.06(-0.73%) |
Jan 19, 2016 | 8.550 | 8.650 | 8.110 | 8.190 | 198,141 | -0.31(-3.65%) |
Jan 15, 2016 | 8.130 | 8.500 | 8.500 | 8.500 | 179,700 | +0.13(+1.55%) |
Jan 14, 2016 | 8.350 | 8.530 | 7.298 | 8.370 | 346,537 | +0.00(+0.00%) |
Jan 13, 2016 | 8.770 | 8.936 | 8.280 | 8.370 | 163,908 | -0.18(-2.11%) |
Jan 12, 2016 | 8.530 | 8.649 | 8.210 | 8.550 | 114,753 | +0.03(+0.35%) |
Jan 11, 2016 | 8.000 | 8.520 | 7.680 | 8.520 | 249,292 | +0.47(+5.84%) |
Jan 08, 2016 | 8.320 | 8.660 | 8.000 | 8.050 | 166,594 | -0.25(-3.01%) |
Jan 07, 2016 | 8.630 | 8.780 | 7.920 | 8.300 | 364,487 | -0.63(-7.05%) |
Jan 06, 2016 | 9.000 | 9.330 | 8.580 | 8.930 | 807,062 | -0.41(-4.39%) |
Jan 05, 2016 | 9.390 | 10.35 | 8.500 | 9.340 | 919,084 | +0.00(+0.00%) |
Jan 04, 2016 | 9.000 | 9.440 | 8.600 | 9.340 | 548,020 | +0.23(+2.52%) |
Dec 31, 2015 | 9.390 | 9.110 | 9.110 | 9.110 | 802,300 | +0.31(+3.52%) |
Dec 30, 2015 | 8.940 | 9.340 | 8.600 | 8.800 | 381,468 | -0.12(-1.35%) |
Dec 29, 2015 | 8.820 | 9.400 | 8.660 | 8.920 | 219,278 | +0.17(+1.94%) |
Dec 28, 2015 | 8.840 | 9.430 | 8.530 | 8.750 | 364,526 | -0.22(-2.45%) |
Dec 24, 2015 | 8.960 | 8.970 | 8.970 | 8.970 | 150,100 | -0.12(-1.32%) |
Dec 23, 2015 | 8.190 | 9.720 | 8.190 | 9.090 | 635,429 | +0.97(+11.95%) |
Dec 22, 2015 | 8.340 | 8.470 | 8.010 | 8.120 | 175,699 | -0.22(-2.64%) |
Dec 21, 2015 | 7.990 | 8.480 | 7.850 | 8.340 | 489,470 | +0.27(+3.35%) |
Dec 18, 2015 | 8.080 | 8.220 | 7.950 | 8.070 | 212,352 | -0.01(-0.12%) |
Dec 17, 2015 | 7.980 | 8.300 | 7.870 | 8.080 | 246,292 | -0.05(-0.62%) |
Dec 16, 2015 | 8.190 | 8.300 | 7.930 | 8.130 | 105,562 | +0.04(+0.49%) |
Dec 15, 2015 | 8.200 | 8.360 | 8.020 | 8.090 | 157,963 | -0.04(-0.49%) |
Dec 14, 2015 | 7.920 | 8.240 | 7.700 | 8.130 | 208,942 | +0.21(+2.65%) |
Dec 11, 2015 | 8.020 | 8.070 | 7.690 | 7.920 | 207,821 | -0.25(-3.06%) |
Dec 10, 2015 | 8.230 | 8.380 | 8.040 | 8.170 | 110,000 | -0.10(-1.21%) |
Dec 09, 2015 | 8.540 | 9.019 | 8.030 | 8.270 | 456,390 | +0.04(+0.49%) |
Dec 08, 2015 | 7.830 | 8.500 | 7.510 | 8.230 | 296,992 | +0.36(+4.57%) |
Dec 07, 2015 | 8.180 | 8.380 | 7.830 | 7.870 | 273,590 | -0.29(-3.55%) |
Dec 04, 2015 | 8.610 | 9.062 | 8.060 | 8.160 | 526,707 | -0.36(-4.23%) |
Dec 03, 2015 | 9.180 | 9.180 | 8.520 | 8.520 | 465,843 | -0.73(-7.89%) |
Dec 02, 2015 | 9.810 | 9.820 | 9.190 | 9.250 | 337,603 | -0.61(-6.19%) |
Dec 01, 2015 | 10.00 | 10.00 | 9.560 | 9.860 | 169,981 | -0.16(-1.60%) |
Nov 30, 2015 | 10.34 | 10.36 | 9.410 | 10.02 | 515,328 | -0.39(-3.75%) |
Nov 27, 2015 | 10.25 | 10.60 | 9.750 | 10.41 | 279,196 | +0.21(+2.06%) |
Nov 25, 2015 | 10.24 | 10.20 | 10.20 | 10.20 | 769,600 | +0.30(+3.03%) |
Nov 24, 2015 | 8.670 | 9.980 | 8.610 | 9.900 | 944,184 | +1.21(+13.92%) |
Nov 23, 2015 | 8.180 | 9.000 | 8.160 | 8.690 | 477,207 | +0.57(+7.02%) |
Nov 20, 2015 | 7.950 | 8.470 | 7.800 | 8.120 | 847,108 | +0.23(+2.92%) |
Nov 19, 2015 | 7.440 | 8.050 | 7.320 | 7.890 | 551,655 | +0.39(+5.20%) |
Nov 18, 2015 | 7.310 | 7.550 | 7.250 | 7.500 | 205,985 | +0.15(+2.04%) |
Nov 17, 2015 | 7.650 | 7.662 | 7.250 | 7.350 | 261,393 | -0.24(-3.16%) |
Nov 16, 2015 | 7.200 | 7.800 | 7.000 | 7.590 | 665,420 | +0.42(+5.86%) |
Nov 13, 2015 | 7.210 | 7.440 | 6.800 | 7.170 | 372,244 | -0.09(-1.24%) |
Nov 12, 2015 | 7.670 | 7.740 | 7.100 | 7.260 | 950,594 | -0.35(-4.60%) |
Nov 11, 2015 | 6.650 | 8.280 | 6.510 | 7.610 | 8,525,604 | +2.47(+48.05%) |
Nov 10, 2015 | 5.370 | 5.480 | 4.380 | 5.140 | 626,400 | -0.25(-4.64%) |
Nov 09, 2015 | 5.430 | 5.480 | 5.280 | 5.390 | 108,245 | -0.04(-0.74%) |
Nov 06, 2015 | 5.620 | 5.770 | 5.340 | 5.430 | 321,377 | -0.20(-3.55%) |
Nov 05, 2015 | 5.740 | 5.850 | 5.592 | 5.630 | 77,980 | -0.11(-1.92%) |
Nov 04, 2015 | 5.840 | 6.120 | 5.660 | 5.740 | 123,043 | -0.16(-2.71%) |
Nov 03, 2015 | 5.770 | 5.990 | 5.640 | 5.900 | 149,777 | +0.17(+2.97%) |