Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.572 | 6.889 | 6.572 | 6.747 | 124,774 | +0.18(+2.66%) |
Jan 28, 2016 | 6.580 | 6.630 | 6.464 | 6.572 | 3,198 | +0.03(+0.38%) |
Jan 27, 2016 | 6.655 | 6.808 | 6.464 | 6.547 | 20,527 | -0.12(-1.82%) |
Jan 26, 2016 | 6.589 | 6.806 | 6.497 | 6.668 | 20,512 | +0.10(+1.46%) |
Jan 25, 2016 | 6.464 | 6.700 | 6.464 | 6.572 | 14,679 | +0.08(+1.16%) |
Jan 22, 2016 | 6.789 | 6.789 | 6.397 | 6.497 | 15,990 | +0.02(+0.26%) |
Jan 21, 2016 | 6.455 | 6.714 | 6.389 | 6.480 | 10,950 | +0.15(+2.37%) |
Jan 20, 2016 | 6.047 | 6.351 | 6.047 | 6.330 | 16,058 | +0.19(+3.12%) |
Jan 19, 2016 | 6.455 | 6.455 | 6.013 | 6.138 | 57,683 | -0.13(-2.13%) |
Jan 15, 2016 | 6.339 | 6.272 | 6.272 | 6.272 | 53,715 | -0.27(-4.08%) |
Jan 14, 2016 | 6.589 | 7.014 | 6.514 | 6.539 | 40,868 | -0.18(-2.73%) |
Jan 13, 2016 | 7.097 | 7.151 | 6.614 | 6.722 | 89,350 | -0.21(-3.05%) |
Jan 12, 2016 | 6.956 | 7.109 | 6.789 | 6.934 | 37,614 | -0.14(-1.96%) |
Jan 11, 2016 | 7.299 | 7.331 | 6.931 | 7.072 | 42,692 | -0.17(-2.30%) |
Jan 08, 2016 | 7.273 | 7.273 | 7.139 | 7.239 | 9,764 | +0.01(+0.12%) |
Jan 07, 2016 | 7.131 | 7.281 | 7.056 | 7.231 | 16,267 | +0.04(+0.58%) |
Jan 06, 2016 | 7.089 | 7.381 | 6.922 | 7.189 | 29,359 | +0.06(+0.82%) |
Jan 05, 2016 | 7.314 | 7.314 | 7.131 | 7.131 | 34,290 | -0.18(-2.40%) |
Jan 04, 2016 | 7.406 | 7.506 | 7.298 | 7.306 | 13,381 | -0.20(-2.67%) |
Dec 31, 2015 | 7.640 | 7.506 | 7.506 | 7.506 | 12,589 | -0.13(-1.75%) |
Dec 30, 2015 | 7.565 | 7.698 | 7.405 | 7.640 | 18,860 | +0.14(+1.89%) |
Dec 29, 2015 | 7.681 | 7.681 | 7.398 | 7.498 | 8,991 | -0.02(-0.22%) |
Dec 28, 2015 | 7.590 | 7.794 | 7.264 | 7.514 | 39,177 | -0.08(-0.99%) |
Dec 24, 2015 | 7.556 | 7.590 | 7.590 | 7.590 | 5,635 | -0.02(-0.27%) |
Dec 23, 2015 | 7.448 | 7.648 | 7.314 | 7.610 | 31,565 | +0.10(+1.39%) |
Dec 22, 2015 | 7.356 | 7.556 | 7.281 | 7.506 | 19,661 | +0.18(+2.51%) |
Dec 21, 2015 | 7.289 | 7.456 | 7.273 | 7.323 | 26,205 | +0.00(+0.00%) |
Dec 18, 2015 | 7.439 | 7.565 | 7.148 | 7.323 | 33,425 | -0.14(-1.90%) |
Dec 17, 2015 | 7.356 | 7.631 | 7.356 | 7.464 | 11,384 | +0.12(+1.59%) |
Dec 16, 2015 | 7.448 | 7.640 | 7.306 | 7.348 | 13,428 | -0.02(-0.23%) |
Dec 15, 2015 | 7.239 | 7.748 | 7.214 | 7.364 | 18,349 | +0.12(+1.61%) |
Dec 14, 2015 | 7.273 | 7.489 | 7.122 | 7.248 | 83,156 | -0.11(-1.47%) |
Dec 11, 2015 | 7.590 | 7.740 | 7.356 | 7.356 | 15,341 | -0.29(-3.82%) |
Dec 10, 2015 | 7.590 | 7.765 | 7.548 | 7.648 | 18,407 | +0.04(+0.54%) |
Dec 09, 2015 | 7.631 | 7.740 | 7.523 | 7.607 | 24,976 | -0.01(-0.10%) |
Dec 08, 2015 | 7.873 | 8.115 | 7.573 | 7.615 | 27,075 | -0.27(-3.39%) |
Dec 07, 2015 | 7.873 | 8.070 | 7.781 | 7.881 | 29,759 | -0.25(-3.08%) |
Dec 04, 2015 | 7.873 | 8.132 | 7.740 | 8.132 | 12,402 | +0.39(+5.06%) |
Dec 03, 2015 | 8.098 | 8.124 | 7.706 | 7.740 | 21,930 | -0.42(-5.11%) |
Dec 02, 2015 | 8.015 | 8.298 | 8.015 | 8.157 | 40,324 | -0.03(-0.41%) |
Dec 01, 2015 | 8.165 | 8.257 | 8.098 | 8.190 | 27,022 | +0.02(+0.20%) |
Nov 30, 2015 | 8.340 | 8.340 | 8.065 | 8.173 | 38,107 | -0.16(-1.90%) |
Nov 27, 2015 | 8.048 | 8.332 | 8.048 | 8.332 | 30,532 | +0.22(+2.67%) |
Nov 25, 2015 | 8.090 | 8.115 | 8.115 | 8.115 | 16,426 | +0.12(+1.49%) |
Nov 24, 2015 | 8.046 | 8.162 | 7.909 | 7.996 | 31,445 | -0.17(-2.03%) |
Nov 23, 2015 | 8.079 | 8.162 | 7.897 | 8.162 | 119,034 | +0.37(+4.79%) |
Nov 20, 2015 | 7.590 | 8.004 | 7.250 | 7.789 | 107,567 | +0.07(+0.86%) |
Nov 19, 2015 | 7.559 | 7.864 | 7.424 | 7.723 | 33,852 | +0.04(+0.54%) |
Nov 18, 2015 | 7.748 | 7.855 | 7.665 | 7.681 | 27,673 | -0.12(-1.59%) |
Nov 17, 2015 | 7.872 | 7.928 | 7.723 | 7.806 | 18,377 | -0.07(-0.84%) |
Nov 16, 2015 | 7.897 | 8.029 | 7.714 | 7.872 | 86,563 | +0.13(+1.71%) |
Nov 13, 2015 | 7.424 | 8.096 | 7.424 | 7.739 | 85,702 | +0.31(+4.24%) |
Nov 12, 2015 | 7.366 | 7.789 | 7.122 | 7.424 | 209,892 | -0.67(-8.29%) |
Nov 11, 2015 | 8.071 | 8.096 | 8.022 | 8.096 | 22,135 | +0.07(+0.93%) |
Nov 10, 2015 | 8.079 | 8.178 | 7.955 | 8.021 | 37,298 | -0.02(-0.21%) |
Nov 09, 2015 | 8.021 | 8.079 | 7.971 | 8.038 | 32,028 | +0.07(+0.94%) |
Nov 06, 2015 | 7.949 | 8.071 | 7.865 | 7.963 | 35,682 | +0.10(+1.26%) |
Nov 05, 2015 | 7.822 | 7.872 | 7.814 | 7.864 | 16,445 | +0.05(+0.64%) |
Nov 04, 2015 | 7.897 | 7.955 | 7.717 | 7.814 | 60,248 | -0.06(-0.74%) |
Nov 03, 2015 | 7.897 | 7.930 | 7.739 | 7.872 | 29,451 | +0.05(+0.64%) |