Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.630 | 6.717 | 6.608 | 6.690 | 258,967 | +0.11(+1.65%) |
Jan 28, 2016 | 6.570 | 6.597 | 6.488 | 6.581 | 417,840 | +0.05(+0.75%) |
Jan 27, 2016 | 6.592 | 6.613 | 6.508 | 6.532 | 316,579 | -0.10(-1.56%) |
Jan 26, 2016 | 6.532 | 6.651 | 6.494 | 6.635 | 319,611 | +0.14(+2.09%) |
Jan 25, 2016 | 6.548 | 6.597 | 6.461 | 6.499 | 330,515 | -0.05(-0.83%) |
Jan 22, 2016 | 6.423 | 6.596 | 6.423 | 6.554 | 314,211 | +0.19(+2.99%) |
Jan 21, 2016 | 6.265 | 6.390 | 6.249 | 6.363 | 323,812 | +0.13(+2.09%) |
Jan 20, 2016 | 6.363 | 6.412 | 6.031 | 6.233 | 870,937 | -0.26(-3.96%) |
Jan 19, 2016 | 6.565 | 6.598 | 6.419 | 6.490 | 306,639 | -0.02(-0.25%) |
Jan 15, 2016 | 6.592 | 6.506 | 6.506 | 6.506 | 583,621 | -0.26(-3.83%) |
Jan 14, 2016 | 6.754 | 6.776 | 6.614 | 6.765 | 532,566 | +0.00(+0.00%) |
Jan 13, 2016 | 6.965 | 6.992 | 6.749 | 6.765 | 314,309 | -0.17(-2.41%) |
Jan 12, 2016 | 6.889 | 6.938 | 6.824 | 6.932 | 364,523 | +0.09(+1.34%) |
Jan 11, 2016 | 6.943 | 6.965 | 6.803 | 6.841 | 304,950 | -0.10(-1.40%) |
Jan 08, 2016 | 7.035 | 7.051 | 6.911 | 6.938 | 327,557 | -0.05(-0.70%) |
Jan 07, 2016 | 7.019 | 7.094 | 6.954 | 6.986 | 565,950 | -0.17(-2.34%) |
Jan 06, 2016 | 7.235 | 7.251 | 7.116 | 7.154 | 500,325 | -0.15(-2.07%) |
Jan 05, 2016 | 7.310 | 7.326 | 7.229 | 7.305 | 298,550 | +0.03(+0.37%) |
Jan 04, 2016 | 7.192 | 7.289 | 7.154 | 7.278 | 532,403 | -0.09(-1.17%) |
Dec 31, 2015 | 7.370 | 7.364 | 7.364 | 7.364 | 488,975 | -0.03(-0.44%) |
Dec 30, 2015 | 7.445 | 7.445 | 7.354 | 7.397 | 355,918 | -0.03(-0.44%) |
Dec 29, 2015 | 7.370 | 7.429 | 7.370 | 7.429 | 285,506 | +0.08(+1.03%) |
Dec 28, 2015 | 7.380 | 7.386 | 7.316 | 7.354 | 208,153 | -0.03(-0.44%) |
Dec 24, 2015 | 7.370 | 7.386 | 7.386 | 7.386 | 168,733 | +0.02(+0.22%) |
Dec 23, 2015 | 7.364 | 7.413 | 7.337 | 7.370 | 368,457 | +0.07(+0.96%) |
Dec 22, 2015 | 7.208 | 7.310 | 7.192 | 7.300 | 320,078 | +0.12(+1.65%) |
Dec 21, 2015 | 7.197 | 7.235 | 7.170 | 7.181 | 262,157 | -0.01(-0.17%) |
Dec 18, 2015 | 7.241 | 7.241 | 7.193 | 7.193 | 267,883 | -0.05(-0.67%) |
Dec 17, 2015 | 7.306 | 7.311 | 7.241 | 7.241 | 217,432 | -0.05(-0.66%) |
Dec 16, 2015 | 7.188 | 7.295 | 7.171 | 7.289 | 310,294 | +0.14(+2.03%) |
Dec 15, 2015 | 7.107 | 7.166 | 7.107 | 7.145 | 259,199 | +0.07(+0.99%) |
Dec 14, 2015 | 7.091 | 7.123 | 7.016 | 7.075 | 273,579 | -0.03(-0.45%) |
Dec 11, 2015 | 7.161 | 7.177 | 7.091 | 7.107 | 336,092 | -0.11(-1.56%) |
Dec 10, 2015 | 7.198 | 7.252 | 7.198 | 7.220 | 203,118 | +0.01(+0.07%) |
Dec 09, 2015 | 7.230 | 7.289 | 7.177 | 7.214 | 292,002 | -0.04(-0.59%) |
Dec 08, 2015 | 7.220 | 7.268 | 7.193 | 7.257 | 304,501 | -0.01(-0.07%) |
Dec 07, 2015 | 7.257 | 7.284 | 7.198 | 7.263 | 274,502 | -0.03(-0.44%) |
Dec 04, 2015 | 7.188 | 7.306 | 7.188 | 7.295 | 266,882 | +0.12(+1.64%) |
Dec 03, 2015 | 7.263 | 7.273 | 7.168 | 7.177 | 252,247 | -0.09(-1.25%) |
Dec 02, 2015 | 7.300 | 7.327 | 7.252 | 7.268 | 221,137 | -0.03(-0.37%) |
Dec 01, 2015 | 7.284 | 7.306 | 7.247 | 7.295 | 245,528 | +0.03(+0.44%) |
Nov 30, 2015 | 7.289 | 7.295 | 7.252 | 7.263 | 184,680 | -0.03(-0.37%) |
Nov 27, 2015 | 7.273 | 7.290 | 7.257 | 7.289 | 87,066 | +0.01(+0.15%) |
Nov 25, 2015 | 7.279 | 7.279 | 7.279 | 7.279 | 128,080 | +0.01(+0.15%) |
Nov 24, 2015 | 7.209 | 7.273 | 7.198 | 7.268 | 146,733 | +0.02(+0.32%) |
Nov 23, 2015 | 7.241 | 7.279 | 7.230 | 7.245 | 241,134 | +0.02(+0.27%) |
Nov 20, 2015 | 7.209 | 7.252 | 7.209 | 7.225 | 123,749 | +0.03(+0.45%) |
Nov 19, 2015 | 7.177 | 7.214 | 7.177 | 7.193 | 139,518 | +0.00(+0.06%) |
Nov 18, 2015 | 7.125 | 7.189 | 7.114 | 7.189 | 532,234 | +0.09(+1.28%) |
Nov 17, 2015 | 7.114 | 7.120 | 7.061 | 7.098 | 226,694 | +0.01(+0.15%) |
Nov 16, 2015 | 7.018 | 7.088 | 7.013 | 7.088 | 275,223 | +0.05(+0.76%) |
Nov 13, 2015 | 7.077 | 7.088 | 7.013 | 7.034 | 219,030 | -0.05(-0.75%) |
Nov 12, 2015 | 7.157 | 7.157 | 7.088 | 7.088 | 181,648 | -0.10(-1.34%) |
Nov 11, 2015 | 7.231 | 7.231 | 7.184 | 7.184 | 134,688 | -0.02(-0.30%) |
Nov 10, 2015 | 7.152 | 7.205 | 7.152 | 7.205 | 159,312 | +0.02(+0.30%) |
Nov 09, 2015 | 7.226 | 7.226 | 7.152 | 7.184 | 361,745 | -0.04(-0.52%) |
Nov 06, 2015 | 7.237 | 7.237 | 7.200 | 7.221 | 351,008 | -0.02(-0.22%) |
Nov 05, 2015 | 7.263 | 7.269 | 7.216 | 7.237 | 359,611 | -0.02(-0.22%) |
Nov 04, 2015 | 7.279 | 7.285 | 7.231 | 7.253 | 252,352 | -0.01(-0.15%) |
Nov 03, 2015 | 7.173 | 7.263 | 7.168 | 7.263 | 238,829 | +0.08(+1.11%) |