Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.070 | 7.140 | 7.070 | 7.080 | 255,254 | +0.02(+0.28%) |
Jan 28, 2016 | 7.000 | 7.070 | 7.000 | 7.060 | 147,168 | +0.10(+1.44%) |
Jan 27, 2016 | 6.930 | 7.030 | 6.930 | 6.960 | 282,704 | +0.00(+0.00%) |
Jan 26, 2016 | 6.880 | 7.000 | 6.880 | 6.960 | 163,377 | +0.11(+1.61%) |
Jan 25, 2016 | 6.900 | 6.940 | 6.850 | 6.850 | 216,111 | -0.08(-1.15%) |
Jan 22, 2016 | 6.800 | 6.930 | 6.790 | 6.930 | 238,102 | +0.22(+3.28%) |
Jan 21, 2016 | 6.740 | 6.810 | 6.690 | 6.710 | 317,555 | -0.06(-0.89%) |
Jan 20, 2016 | 6.790 | 6.820 | 6.700 | 6.770 | 460,625 | -0.09(-1.31%) |
Jan 19, 2016 | 6.970 | 6.970 | 6.830 | 6.860 | 266,708 | -0.07(-1.01%) |
Jan 15, 2016 | 6.950 | 6.930 | 6.930 | 6.930 | 318,800 | -0.20(-2.81%) |
Jan 14, 2016 | 7.060 | 7.140 | 7.000 | 7.130 | 298,303 | -0.02(-0.28%) |
Jan 13, 2016 | 7.330 | 7.370 | 7.150 | 7.150 | 329,495 | -0.18(-2.46%) |
Jan 12, 2016 | 7.370 | 7.390 | 7.330 | 7.330 | 204,310 | -0.05(-0.68%) |
Jan 11, 2016 | 7.400 | 7.440 | 7.350 | 7.380 | 213,639 | -0.03(-0.40%) |
Jan 08, 2016 | 7.420 | 7.440 | 7.390 | 7.410 | 189,993 | -0.03(-0.40%) |
Jan 07, 2016 | 7.500 | 7.540 | 7.390 | 7.440 | 419,394 | -0.09(-1.20%) |
Jan 06, 2016 | 7.560 | 7.630 | 7.530 | 7.530 | 619,683 | -0.09(-1.18%) |
Jan 05, 2016 | 7.480 | 7.640 | 7.440 | 7.620 | 867,629 | +0.12(+1.60%) |
Jan 04, 2016 | 7.410 | 7.500 | 7.330 | 7.500 | 659,973 | +0.05(+0.67%) |
Dec 31, 2015 | 7.390 | 7.450 | 7.450 | 7.450 | 463,700 | +0.08(+1.09%) |
Dec 30, 2015 | 7.370 | 7.390 | 7.350 | 7.370 | 151,450 | -0.02(-0.27%) |
Dec 29, 2015 | 7.360 | 7.400 | 7.360 | 7.390 | 314,981 | +0.02(+0.27%) |
Dec 28, 2015 | 7.410 | 7.440 | 7.350 | 7.370 | 321,766 | -0.09(-1.21%) |
Dec 24, 2015 | 7.440 | 7.460 | 7.460 | 7.460 | 163,500 | +0.02(+0.27%) |
Dec 23, 2015 | 7.460 | 7.500 | 7.370 | 7.440 | 355,485 | +0.04(+0.54%) |
Dec 22, 2015 | 7.400 | 7.420 | 7.380 | 7.400 | 385,875 | -0.03(-0.40%) |
Dec 21, 2015 | 7.450 | 7.470 | 7.390 | 7.430 | 651,041 | -0.02(-0.27%) |
Dec 18, 2015 | 7.380 | 7.450 | 7.340 | 7.450 | 371,337 | +0.07(+0.95%) |
Dec 17, 2015 | 7.300 | 7.380 | 7.250 | 7.380 | 392,955 | +0.05(+0.68%) |
Dec 16, 2015 | 7.180 | 7.360 | 7.120 | 7.330 | 325,974 | +0.18(+2.52%) |
Dec 15, 2015 | 7.030 | 7.200 | 7.030 | 7.150 | 368,818 | +0.15(+2.14%) |
Dec 14, 2015 | 7.070 | 7.090 | 6.950 | 7.000 | 539,916 | -0.12(-1.69%) |
Dec 11, 2015 | 7.300 | 7.310 | 7.120 | 7.120 | 308,461 | -0.26(-3.52%) |
Dec 10, 2015 | 7.340 | 7.470 | 7.310 | 7.380 | 383,829 | +0.04(+0.54%) |
Dec 09, 2015 | 7.430 | 7.430 | 7.300 | 7.340 | 158,519 | -0.05(-0.68%) |
Dec 08, 2015 | 7.390 | 7.390 | 7.340 | 7.390 | 210,604 | -0.01(-0.14%) |
Dec 07, 2015 | 7.450 | 7.460 | 7.380 | 7.400 | 205,004 | -0.05(-0.67%) |
Dec 04, 2015 | 7.460 | 7.498 | 7.440 | 7.450 | 115,027 | -0.03(-0.40%) |
Dec 03, 2015 | 7.550 | 7.550 | 7.470 | 7.480 | 78,017 | -0.08(-1.06%) |
Dec 02, 2015 | 7.460 | 7.560 | 7.450 | 7.560 | 234,421 | +0.07(+0.93%) |
Dec 01, 2015 | 7.470 | 7.500 | 7.440 | 7.490 | 218,950 | +0.09(+1.22%) |
Nov 30, 2015 | 7.470 | 7.490 | 7.400 | 7.400 | 160,457 | -0.10(-1.33%) |
Nov 27, 2015 | 7.470 | 7.500 | 7.430 | 7.500 | 77,364 | +0.00(+0.00%) |
Nov 25, 2015 | 7.470 | 7.500 | 7.500 | 7.500 | 153,600 | +0.05(+0.67%) |
Nov 24, 2015 | 7.420 | 7.450 | 7.410 | 7.450 | 165,291 | -0.02(-0.27%) |
Nov 23, 2015 | 7.520 | 7.520 | 7.450 | 7.470 | 247,863 | -0.03(-0.40%) |
Nov 20, 2015 | 7.460 | 7.500 | 7.460 | 7.500 | 208,925 | +0.02(+0.27%) |
Nov 19, 2015 | 7.520 | 7.520 | 7.460 | 7.480 | 148,684 | -0.06(-0.80%) |
Nov 18, 2015 | 7.500 | 7.540 | 7.490 | 7.540 | 142,534 | +0.04(+0.53%) |
Nov 17, 2015 | 7.500 | 7.530 | 7.490 | 7.500 | 177,123 | -0.03(-0.40%) |
Nov 16, 2015 | 7.500 | 7.530 | 7.430 | 7.530 | 153,404 | +0.00(+0.00%) |
Nov 13, 2015 | 7.510 | 7.560 | 7.490 | 7.530 | 119,000 | -0.02(-0.26%) |
Nov 12, 2015 | 7.590 | 7.630 | 7.550 | 7.550 | 94,796 | -0.12(-1.56%) |
Nov 11, 2015 | 7.720 | 7.730 | 7.670 | 7.670 | 93,772 | -0.07(-0.90%) |
Nov 10, 2015 | 7.740 | 7.770 | 7.700 | 7.740 | 105,814 | +0.00(+0.00%) |
Nov 09, 2015 | 7.810 | 7.870 | 7.710 | 7.740 | 179,482 | -0.08(-1.02%) |
Nov 06, 2015 | 7.900 | 7.930 | 7.810 | 7.820 | 223,532 | -0.12(-1.51%) |
Nov 05, 2015 | 7.900 | 7.950 | 7.890 | 7.940 | 145,889 | +0.03(+0.38%) |
Nov 04, 2015 | 7.920 | 7.950 | 7.890 | 7.910 | 118,887 | +0.00(+0.00%) |
Nov 03, 2015 | 7.920 | 7.940 | 7.907 | 7.910 | 157,358 | -0.02(-0.25%) |