Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.620 | 6.620 | 6.050 | 6.110 | 4,642 | +0.11(+1.83%) |
Jan 28, 2016 | 6.350 | 6.360 | 5.950 | 6.000 | 14,908 | -0.29(-4.61%) |
Jan 27, 2016 | 6.510 | 6.510 | 6.238 | 6.290 | 7,350 | +0.07(+1.13%) |
Jan 26, 2016 | 6.230 | 6.500 | 6.220 | 6.220 | 9,471 | +0.01(+0.16%) |
Jan 25, 2016 | 6.280 | 6.280 | 6.210 | 6.210 | 7,556 | -0.09(-1.43%) |
Jan 22, 2016 | 6.600 | 6.600 | 6.150 | 6.300 | 7,406 | -0.15(-2.33%) |
Jan 21, 2016 | 6.600 | 6.600 | 6.450 | 6.450 | 1,154 | -0.15(-2.24%) |
Jan 20, 2016 | 6.500 | 6.598 | 6.360 | 6.598 | 6,261 | +0.05(+0.81%) |
Jan 19, 2016 | 6.550 | 6.660 | 6.480 | 6.545 | 7,789 | -0.00(-0.08%) |
Jan 15, 2016 | 6.538 | 6.550 | 6.550 | 6.550 | 5,700 | -0.21(-3.11%) |
Jan 14, 2016 | 6.640 | 6.896 | 6.640 | 6.760 | 1,436 | +0.16(+2.42%) |
Jan 13, 2016 | 6.730 | 6.800 | 6.520 | 6.600 | 13,585 | -0.16(-2.37%) |
Jan 12, 2016 | 6.730 | 6.760 | 6.700 | 6.760 | 1,298 | -0.06(-0.88%) |
Jan 11, 2016 | 6.610 | 6.840 | 6.600 | 6.820 | 5,943 | -0.03(-0.44%) |
Jan 08, 2016 | 6.880 | 6.880 | 6.849 | 6.850 | 807 | -0.03(-0.44%) |
Jan 07, 2016 | 6.720 | 6.920 | 6.710 | 6.880 | 6,560 | -0.03(-0.45%) |
Jan 06, 2016 | 6.986 | 7.000 | 6.760 | 6.911 | 2,351 | -0.08(-1.13%) |
Jan 05, 2016 | 7.228 | 7.228 | 6.980 | 6.990 | 6,674 | +0.05(+0.72%) |
Jan 04, 2016 | 6.750 | 7.028 | 6.750 | 6.940 | 2,777 | -0.01(-0.14%) |
Dec 31, 2015 | 7.056 | 6.950 | 6.950 | 6.950 | 700 | -0.11(-1.54%) |
Dec 30, 2015 | 6.400 | 7.059 | 6.400 | 7.059 | 475 | +0.06(+0.84%) |
Dec 29, 2015 | 7.000 | 7.000 | 7.000 | 7.000 | 312 | -0.03(-0.43%) |
Dec 28, 2015 | 7.250 | 7.250 | 7.020 | 7.030 | 1,374 | -0.05(-0.71%) |
Dec 23, 2015 | 7.160 | 7.080 | 7.080 | 7.080 | 700 | +0.18(+2.61%) |
Dec 22, 2015 | 6.970 | 7.095 | 6.860 | 6.900 | 3,248 | -0.10(-1.43%) |
Dec 21, 2015 | 7.204 | 7.280 | 6.930 | 7.000 | 10,766 | +0.00(+0.00%) |
Dec 18, 2015 | 7.000 | 7.105 | 7.000 | 7.000 | 13,340 | -0.03(-0.46%) |
Dec 17, 2015 | 7.033 | 7.033 | 7.033 | 7.033 | 638 | -0.03(-0.39%) |
Dec 16, 2015 | 7.060 | 7.060 | 7.060 | 7.060 | 165 | -0.04(-0.56%) |
Dec 15, 2015 | 7.100 | 7.120 | 7.000 | 7.100 | 21,503 | -0.05(-0.70%) |
Dec 14, 2015 | 7.120 | 7.234 | 7.020 | 7.150 | 23,981 | -0.03(-0.42%) |
Dec 11, 2015 | 7.380 | 7.410 | 7.038 | 7.180 | 8,383 | +0.03(+0.42%) |
Dec 10, 2015 | 7.420 | 7.430 | 7.080 | 7.150 | 7,522 | +0.03(+0.42%) |
Dec 09, 2015 | 7.130 | 7.390 | 7.120 | 7.120 | 4,772 | +0.00(+0.00%) |
Dec 08, 2015 | 7.110 | 7.194 | 7.045 | 7.120 | 21,736 | +0.13(+1.86%) |
Dec 07, 2015 | 7.300 | 7.350 | 6.990 | 6.990 | 15,202 | -0.38(-5.16%) |
Dec 04, 2015 | 7.250 | 7.436 | 7.250 | 7.370 | 10,849 | -0.08(-1.07%) |
Dec 03, 2015 | 7.440 | 7.480 | 7.250 | 7.450 | 2,616 | +0.02(+0.27%) |
Dec 02, 2015 | 7.140 | 7.450 | 7.125 | 7.430 | 8,070 | +0.09(+1.23%) |
Dec 01, 2015 | 7.394 | 7.400 | 7.216 | 7.340 | 4,509 | +0.00(+0.00%) |
Nov 30, 2015 | 7.330 | 7.390 | 7.329 | 7.340 | 26,052 | +0.01(+0.14%) |
Nov 27, 2015 | 7.330 | 7.330 | 7.330 | 7.330 | 1,922 | -0.02(-0.27%) |
Nov 25, 2015 | 7.310 | 7.350 | 7.350 | 7.350 | 6,100 | -0.03(-0.41%) |
Nov 24, 2015 | 7.397 | 7.397 | 7.380 | 7.380 | 2,994 | -0.04(-0.54%) |
Nov 23, 2015 | 7.330 | 7.420 | 7.330 | 7.420 | 683 | +0.08(+1.09%) |
Nov 20, 2015 | 7.300 | 7.350 | 7.300 | 7.340 | 4,946 | +0.03(+0.41%) |
Nov 19, 2015 | 7.310 | 7.310 | 7.310 | 7.310 | 380 | +0.04(+0.55%) |
Nov 18, 2015 | 7.290 | 7.310 | 7.270 | 7.270 | 4,432 | -0.03(-0.41%) |
Nov 17, 2015 | 7.290 | 7.316 | 7.280 | 7.300 | 4,876 | +0.00(+0.00%) |
Nov 16, 2015 | 7.312 | 7.316 | 7.300 | 7.300 | 3,499 | -0.02(-0.27%) |
Nov 13, 2015 | 7.300 | 7.320 | 7.270 | 7.320 | 4,958 | +0.03(+0.41%) |
Nov 12, 2015 | 7.240 | 7.290 | 7.227 | 7.290 | 5,835 | +0.02(+0.28%) |
Nov 11, 2015 | 7.284 | 7.310 | 7.250 | 7.270 | 6,694 | +0.02(+0.28%) |
Nov 10, 2015 | 7.250 | 7.262 | 7.250 | 7.250 | 4,173 | +0.00(+0.07%) |
Nov 09, 2015 | 7.350 | 7.350 | 7.245 | 7.245 | 11,847 | -0.01(-0.21%) |
Nov 06, 2015 | 7.270 | 7.350 | 7.237 | 7.260 | 12,352 | +0.06(+0.83%) |
Nov 05, 2015 | 7.120 | 7.230 | 7.120 | 7.200 | 21,166 | +0.07(+0.98%) |
Nov 04, 2015 | 7.180 | 7.190 | 7.120 | 7.130 | 27,386 | -0.05(-0.70%) |
Nov 03, 2015 | 7.330 | 7.330 | 7.150 | 7.180 | 74,877 | -0.04(-0.55%) |