Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.745 | 6.990 | 6.734 | 6.990 | 1,696,863 | +0.27(+4.07%) |
Jan 28, 2016 | 6.842 | 6.865 | 6.708 | 6.716 | 1,005,389 | -0.05(-0.67%) |
Jan 27, 2016 | 6.768 | 6.865 | 6.722 | 6.762 | 942,193 | -0.04(-0.59%) |
Jan 26, 2016 | 6.699 | 6.802 | 6.677 | 6.802 | 1,029,850 | +0.12(+1.79%) |
Jan 25, 2016 | 6.802 | 6.825 | 6.665 | 6.682 | 871,671 | -0.14(-2.00%) |
Jan 22, 2016 | 6.779 | 6.848 | 6.699 | 6.819 | 1,115,936 | +0.13(+1.87%) |
Jan 21, 2016 | 6.711 | 6.793 | 6.665 | 6.694 | 1,257,906 | -0.02(-0.34%) |
Jan 20, 2016 | 6.631 | 6.773 | 6.563 | 6.716 | 1,215,703 | +0.01(+0.08%) |
Jan 19, 2016 | 6.728 | 6.745 | 6.642 | 6.711 | 946,776 | +0.02(+0.26%) |
Jan 15, 2016 | 6.591 | 6.694 | 6.694 | 6.694 | 2,275,149 | -0.05(-0.68%) |
Jan 14, 2016 | 6.762 | 6.819 | 6.728 | 6.739 | 1,542,265 | -0.01(-0.17%) |
Jan 13, 2016 | 6.870 | 6.882 | 6.679 | 6.751 | 2,196,381 | -0.10(-1.41%) |
Jan 12, 2016 | 6.836 | 6.853 | 6.756 | 6.848 | 1,666,706 | +0.06(+0.84%) |
Jan 11, 2016 | 6.785 | 6.836 | 6.756 | 6.791 | 859,408 | +0.02(+0.25%) |
Jan 08, 2016 | 6.922 | 6.939 | 6.759 | 6.773 | 1,521,874 | -0.12(-1.69%) |
Jan 07, 2016 | 6.979 | 7.178 | 6.870 | 6.890 | 2,351,273 | -0.15(-2.06%) |
Jan 06, 2016 | 7.013 | 7.075 | 7.001 | 7.036 | 1,225,789 | -0.06(-0.88%) |
Jan 05, 2016 | 7.047 | 7.098 | 7.013 | 7.098 | 797,648 | +0.05(+0.73%) |
Jan 04, 2016 | 7.064 | 7.197 | 7.004 | 7.047 | 1,650,927 | -0.11(-1.51%) |
Dec 31, 2015 | 7.275 | 7.155 | 7.155 | 7.155 | 683,194 | -0.14(-1.87%) |
Dec 30, 2015 | 7.326 | 7.355 | 7.275 | 7.292 | 1,073,457 | -0.03(-0.39%) |
Dec 29, 2015 | 7.275 | 7.326 | 7.201 | 7.320 | 892,618 | +0.08(+1.10%) |
Dec 28, 2015 | 7.206 | 7.241 | 7.175 | 7.241 | 480,398 | +0.00(+0.00%) |
Dec 24, 2015 | 7.212 | 7.241 | 7.241 | 7.241 | 334,048 | +0.01(+0.16%) |
Dec 23, 2015 | 7.167 | 7.229 | 7.127 | 7.229 | 694,883 | +0.09(+1.28%) |
Dec 22, 2015 | 7.132 | 7.144 | 6.979 | 7.138 | 1,116,360 | +0.03(+0.40%) |
Dec 21, 2015 | 7.098 | 7.132 | 6.961 | 7.110 | 1,800,797 | +0.05(+0.73%) |
Dec 18, 2015 | 7.178 | 7.218 | 7.058 | 7.058 | 2,571,118 | -0.17(-2.29%) |
Dec 17, 2015 | 7.275 | 7.303 | 7.189 | 7.223 | 557,335 | -0.04(-0.55%) |
Dec 16, 2015 | 7.201 | 7.286 | 7.127 | 7.263 | 1,114,486 | +0.10(+1.35%) |
Dec 15, 2015 | 7.064 | 7.201 | 7.064 | 7.167 | 1,017,348 | +0.15(+2.19%) |
Dec 14, 2015 | 7.184 | 7.241 | 6.996 | 7.013 | 2,548,283 | -0.17(-2.30%) |
Dec 11, 2015 | 7.132 | 7.189 | 7.127 | 7.178 | 1,473,401 | -0.05(-0.63%) |
Dec 10, 2015 | 7.201 | 7.258 | 7.172 | 7.223 | 902,939 | +0.03(+0.40%) |
Dec 09, 2015 | 7.235 | 7.280 | 7.127 | 7.195 | 1,101,917 | -0.03(-0.47%) |
Dec 08, 2015 | 7.252 | 7.326 | 7.195 | 7.229 | 830,468 | -0.06(-0.78%) |
Dec 07, 2015 | 7.337 | 7.374 | 7.215 | 7.286 | 1,397,130 | -0.06(-0.78%) |
Dec 04, 2015 | 7.275 | 7.355 | 7.229 | 7.343 | 1,000,091 | +0.10(+1.42%) |
Dec 03, 2015 | 7.309 | 7.360 | 7.235 | 7.241 | 918,675 | -0.06(-0.78%) |
Dec 02, 2015 | 7.423 | 7.446 | 7.280 | 7.298 | 774,021 | -0.14(-1.84%) |
Dec 01, 2015 | 7.412 | 7.451 | 7.360 | 7.434 | 761,628 | +0.05(+0.62%) |
Nov 30, 2015 | 7.332 | 7.406 | 7.303 | 7.389 | 1,436,143 | +0.08(+1.09%) |
Nov 27, 2015 | 7.292 | 7.332 | 7.246 | 7.309 | 368,802 | +0.02(+0.31%) |
Nov 25, 2015 | 7.292 | 7.286 | 7.286 | 7.286 | 948,081 | -0.01(-0.08%) |
Nov 24, 2015 | 7.258 | 7.337 | 7.189 | 7.292 | 1,067,692 | +0.01(+0.08%) |
Nov 23, 2015 | 7.241 | 7.332 | 7.235 | 7.286 | 654,758 | +0.02(+0.31%) |
Nov 20, 2015 | 7.269 | 7.298 | 7.241 | 7.263 | 626,086 | +0.03(+0.39%) |
Nov 19, 2015 | 7.241 | 7.258 | 7.189 | 7.235 | 738,078 | +0.00(+0.00%) |
Nov 18, 2015 | 7.201 | 7.241 | 7.115 | 7.235 | 979,569 | +0.05(+0.63%) |
Nov 17, 2015 | 7.256 | 7.273 | 7.178 | 7.189 | 684,402 | -0.04(-0.54%) |
Nov 16, 2015 | 7.145 | 7.245 | 7.083 | 7.228 | 1,017,862 | +0.09(+1.25%) |
Nov 13, 2015 | 7.156 | 7.212 | 7.117 | 7.139 | 938,737 | -0.06(-0.85%) |
Nov 12, 2015 | 7.262 | 7.279 | 7.195 | 7.200 | 888,143 | -0.09(-1.23%) |
Nov 11, 2015 | 7.346 | 7.374 | 7.262 | 7.290 | 1,195,590 | -0.06(-0.76%) |
Nov 10, 2015 | 7.312 | 7.379 | 7.284 | 7.346 | 1,093,927 | +0.00(+0.00%) |
Nov 09, 2015 | 7.452 | 7.457 | 7.312 | 7.346 | 1,401,569 | -0.09(-1.28%) |
Nov 06, 2015 | 7.402 | 7.463 | 7.374 | 7.441 | 971,702 | +0.06(+0.83%) |
Nov 05, 2015 | 7.295 | 7.396 | 7.295 | 7.379 | 699,293 | +0.09(+1.30%) |
Nov 04, 2015 | 7.228 | 7.295 | 7.217 | 7.284 | 750,808 | +0.06(+0.81%) |
Nov 03, 2015 | 7.209 | 7.270 | 7.187 | 7.226 | 1,012,726 | -0.01(-0.08%) |