Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.980 | 7.146 | 6.974 | 7.139 | 563,224 | +0.22(+3.16%) |
Jan 28, 2016 | 6.927 | 6.950 | 6.854 | 6.921 | 426,668 | +0.02(+0.34%) |
Jan 27, 2016 | 6.924 | 6.941 | 6.854 | 6.897 | 268,395 | -0.02(-0.33%) |
Jan 26, 2016 | 7.020 | 7.040 | 6.881 | 6.921 | 1,088,666 | -0.01(-0.14%) |
Jan 25, 2016 | 6.828 | 7.003 | 6.772 | 6.931 | 2,957,992 | +0.11(+1.55%) |
Jan 22, 2016 | 6.686 | 6.851 | 6.686 | 6.825 | 273,586 | +0.24(+3.57%) |
Jan 21, 2016 | 6.609 | 6.642 | 6.523 | 6.590 | 790,301 | +0.02(+0.35%) |
Jan 20, 2016 | 6.652 | 6.692 | 6.458 | 6.566 | 1,142,847 | -0.19(-2.79%) |
Jan 19, 2016 | 6.858 | 6.901 | 6.739 | 6.755 | 614,385 | -0.12(-1.73%) |
Jan 15, 2016 | 6.858 | 6.874 | 6.874 | 6.874 | 360,884 | -0.11(-1.52%) |
Jan 14, 2016 | 7.003 | 7.037 | 6.921 | 6.980 | 523,427 | -0.04(-0.57%) |
Jan 13, 2016 | 7.093 | 7.136 | 7.010 | 7.020 | 1,156,990 | -0.06(-0.84%) |
Jan 12, 2016 | 7.109 | 7.149 | 7.020 | 7.080 | 621,929 | -0.00(-0.05%) |
Jan 11, 2016 | 7.133 | 7.162 | 7.070 | 7.083 | 593,804 | +0.00(+0.05%) |
Jan 08, 2016 | 7.189 | 7.189 | 7.060 | 7.080 | 443,999 | +0.00(+0.00%) |
Jan 07, 2016 | 7.182 | 7.215 | 7.076 | 7.080 | 1,434,590 | -0.26(-3.52%) |
Jan 06, 2016 | 7.331 | 7.371 | 7.305 | 7.338 | 180,735 | -0.12(-1.55%) |
Jan 05, 2016 | 7.424 | 7.510 | 7.416 | 7.454 | 353,594 | +0.06(+0.85%) |
Jan 04, 2016 | 7.441 | 7.441 | 7.338 | 7.391 | 350,287 | -0.14(-1.85%) |
Dec 31, 2015 | 7.477 | 7.530 | 7.530 | 7.530 | 355,448 | +0.07(+0.89%) |
Dec 30, 2015 | 7.500 | 7.523 | 7.421 | 7.464 | 527,719 | -0.03(-0.40%) |
Dec 29, 2015 | 7.417 | 7.493 | 7.411 | 7.493 | 471,372 | +0.10(+1.34%) |
Dec 28, 2015 | 7.388 | 7.435 | 7.383 | 7.395 | 269,444 | +0.02(+0.25%) |
Dec 24, 2015 | 7.357 | 7.376 | 7.376 | 7.376 | 333,527 | -0.01(-0.13%) |
Dec 23, 2015 | 7.382 | 7.435 | 7.351 | 7.385 | 252,748 | +0.07(+0.98%) |
Dec 22, 2015 | 7.286 | 7.410 | 7.286 | 7.314 | 466,309 | +0.03(+0.38%) |
Dec 21, 2015 | 7.339 | 7.339 | 7.286 | 7.286 | 249,978 | +0.04(+0.56%) |
Dec 18, 2015 | 7.261 | 7.292 | 7.219 | 7.245 | 254,236 | +0.00(+0.00%) |
Dec 17, 2015 | 7.357 | 7.357 | 7.236 | 7.245 | 408,713 | +0.01(+0.09%) |
Dec 16, 2015 | 7.183 | 7.267 | 7.174 | 7.239 | 189,481 | +0.12(+1.75%) |
Dec 15, 2015 | 7.093 | 7.161 | 7.074 | 7.114 | 310,103 | +0.10(+1.42%) |
Dec 14, 2015 | 6.959 | 7.034 | 6.959 | 7.015 | 281,018 | +0.07(+0.94%) |
Dec 11, 2015 | 7.002 | 7.012 | 6.909 | 6.950 | 476,029 | -0.12(-1.63%) |
Dec 10, 2015 | 7.062 | 7.124 | 7.062 | 7.065 | 313,445 | -0.01(-0.09%) |
Dec 09, 2015 | 7.055 | 7.083 | 7.040 | 7.071 | 379,935 | +0.02(+0.22%) |
Dec 08, 2015 | 7.040 | 7.080 | 7.040 | 7.055 | 244,461 | -0.06(-0.79%) |
Dec 07, 2015 | 7.177 | 7.186 | 7.108 | 7.111 | 344,288 | -0.13(-1.76%) |
Dec 04, 2015 | 7.180 | 7.264 | 7.180 | 7.239 | 379,138 | +0.02(+0.26%) |
Dec 03, 2015 | 7.267 | 7.267 | 7.192 | 7.220 | 367,664 | -0.07(-0.94%) |
Dec 02, 2015 | 7.342 | 7.373 | 7.236 | 7.289 | 218,489 | -0.09(-1.18%) |
Dec 01, 2015 | 7.323 | 7.388 | 7.318 | 7.376 | 249,005 | +0.04(+0.51%) |
Nov 30, 2015 | 7.314 | 7.385 | 7.311 | 7.339 | 359,451 | +0.06(+0.77%) |
Nov 27, 2015 | 7.283 | 7.283 | 7.226 | 7.283 | 140,486 | +0.05(+0.65%) |
Nov 25, 2015 | 7.261 | 7.236 | 7.236 | 7.236 | 687,298 | -0.01(-0.17%) |
Nov 24, 2015 | 7.217 | 7.273 | 7.217 | 7.248 | 409,044 | +0.02(+0.22%) |
Nov 23, 2015 | 7.270 | 7.298 | 7.217 | 7.233 | 272,557 | -0.07(-0.94%) |
Nov 20, 2015 | 7.264 | 7.368 | 7.264 | 7.301 | 259,865 | +0.03(+0.43%) |
Nov 19, 2015 | 7.264 | 7.289 | 7.245 | 7.270 | 327,615 | +0.06(+0.82%) |
Nov 18, 2015 | 7.121 | 7.228 | 7.121 | 7.211 | 307,430 | +0.00(+0.00%) |
Nov 17, 2015 | 7.251 | 7.298 | 7.193 | 7.211 | 359,998 | -0.03(-0.43%) |
Nov 16, 2015 | 7.105 | 7.251 | 7.105 | 7.242 | 387,734 | +0.15(+2.15%) |
Nov 13, 2015 | 7.114 | 7.142 | 7.077 | 7.090 | 529,303 | -0.01(-0.13%) |
Nov 12, 2015 | 7.183 | 7.236 | 7.080 | 7.099 | 1,293,657 | -0.09(-1.26%) |
Nov 11, 2015 | 7.395 | 7.395 | 7.167 | 7.189 | 935,417 | -0.10(-1.37%) |
Nov 10, 2015 | 7.345 | 7.404 | 7.279 | 7.289 | 558,479 | -0.12(-1.68%) |
Nov 09, 2015 | 7.432 | 7.432 | 7.361 | 7.413 | 439,880 | -0.02(-0.33%) |
Nov 06, 2015 | 7.429 | 7.485 | 7.419 | 7.438 | 466,826 | -0.05(-0.71%) |
Nov 05, 2015 | 7.525 | 7.547 | 7.491 | 7.491 | 316,025 | -0.08(-1.11%) |
Nov 04, 2015 | 7.721 | 7.721 | 7.566 | 7.575 | 449,391 | -0.17(-2.21%) |
Nov 03, 2015 | 7.703 | 7.748 | 7.656 | 7.746 | 199,917 | +0.05(+0.61%) |