Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.876 | 7.034 | 6.860 | 7.026 | 6,847,193 | +0.12(+1.71%) |
Jan 28, 2016 | 6.971 | 6.979 | 6.860 | 6.908 | 7,910,968 | -0.19(-2.67%) |
Jan 27, 2016 | 7.105 | 7.192 | 7.065 | 7.097 | 9,486,860 | -0.49(-6.45%) |
Jan 26, 2016 | 7.531 | 7.610 | 7.500 | 7.586 | 7,191,002 | +0.22(+3.00%) |
Jan 25, 2016 | 7.357 | 7.421 | 7.330 | 7.365 | 5,329,452 | -0.01(-0.11%) |
Jan 22, 2016 | 7.302 | 7.397 | 7.279 | 7.373 | 5,867,044 | +0.44(+6.38%) |
Jan 21, 2016 | 6.797 | 6.971 | 6.758 | 6.931 | 4,910,857 | -0.02(-0.23%) |
Jan 20, 2016 | 6.915 | 6.994 | 6.805 | 6.947 | 6,445,044 | -0.06(-0.79%) |
Jan 19, 2016 | 7.176 | 7.200 | 6.955 | 7.002 | 11,799,646 | +0.14(+2.07%) |
Jan 15, 2016 | 6.813 | 6.860 | 6.860 | 6.860 | 13,047,111 | -0.42(-5.75%) |
Jan 14, 2016 | 7.192 | 7.330 | 7.136 | 7.279 | 4,197,432 | +0.09(+1.32%) |
Jan 13, 2016 | 7.334 | 7.389 | 7.180 | 7.184 | 4,133,996 | -0.11(-1.52%) |
Jan 12, 2016 | 7.318 | 7.357 | 7.215 | 7.294 | 5,517,506 | +0.04(+0.54%) |
Jan 11, 2016 | 7.263 | 7.279 | 7.184 | 7.255 | 4,830,916 | +0.07(+0.99%) |
Jan 08, 2016 | 7.263 | 7.302 | 7.176 | 7.184 | 5,450,279 | +0.03(+0.44%) |
Jan 07, 2016 | 7.097 | 7.207 | 7.073 | 7.152 | 5,428,029 | -0.07(-0.98%) |
Jan 06, 2016 | 7.231 | 7.271 | 7.192 | 7.223 | 3,366,567 | -0.10(-1.40%) |
Jan 05, 2016 | 7.389 | 7.413 | 7.302 | 7.326 | 4,524,552 | -0.17(-2.21%) |
Jan 04, 2016 | 7.507 | 7.515 | 7.350 | 7.492 | 5,116,199 | -0.09(-1.25%) |
Dec 31, 2015 | 7.626 | 7.586 | 7.586 | 7.586 | 1,848,418 | -0.09(-1.23%) |
Dec 30, 2015 | 7.713 | 7.740 | 7.665 | 7.681 | 1,821,205 | -0.09(-1.12%) |
Dec 29, 2015 | 7.760 | 7.784 | 7.709 | 7.768 | 3,362,108 | +0.08(+1.03%) |
Dec 28, 2015 | 7.697 | 7.729 | 7.654 | 7.689 | 3,613,518 | -0.06(-0.81%) |
Dec 24, 2015 | 7.729 | 7.752 | 7.752 | 7.752 | 1,030,615 | +0.02(+0.31%) |
Dec 23, 2015 | 7.626 | 7.736 | 7.618 | 7.729 | 3,142,219 | +0.17(+2.19%) |
Dec 22, 2015 | 7.484 | 7.571 | 7.476 | 7.563 | 2,505,851 | +0.06(+0.74%) |
Dec 21, 2015 | 7.713 | 7.728 | 7.436 | 7.507 | 8,954,675 | +0.30(+4.16%) |
Dec 18, 2015 | 7.215 | 7.247 | 7.184 | 7.208 | 3,290,094 | -0.02(-0.33%) |
Dec 17, 2015 | 7.286 | 7.310 | 7.216 | 7.231 | 3,989,504 | -0.09(-1.29%) |
Dec 16, 2015 | 7.271 | 7.334 | 7.208 | 7.326 | 3,993,951 | +0.21(+2.88%) |
Dec 15, 2015 | 7.105 | 7.152 | 7.073 | 7.121 | 4,847,153 | +0.09(+1.35%) |
Dec 14, 2015 | 7.042 | 7.093 | 7.002 | 7.026 | 4,657,832 | -0.04(-0.56%) |
Dec 11, 2015 | 7.160 | 7.168 | 7.058 | 7.065 | 6,522,139 | -0.14(-1.92%) |
Dec 10, 2015 | 7.231 | 7.255 | 7.176 | 7.204 | 3,410,899 | -0.05(-0.71%) |
Dec 09, 2015 | 7.302 | 7.397 | 7.208 | 7.255 | 4,263,386 | -0.10(-1.39%) |
Dec 08, 2015 | 7.429 | 7.476 | 7.326 | 7.357 | 4,891,507 | -0.24(-3.22%) |
Dec 07, 2015 | 7.626 | 7.654 | 7.575 | 7.602 | 2,938,222 | -0.01(-0.10%) |
Dec 04, 2015 | 7.531 | 7.618 | 7.527 | 7.610 | 3,289,518 | +0.00(+0.00%) |
Dec 03, 2015 | 7.736 | 7.744 | 7.586 | 7.610 | 4,527,325 | +0.08(+1.05%) |
Dec 02, 2015 | 7.507 | 7.594 | 7.496 | 7.531 | 2,997,547 | +0.01(+0.11%) |
Dec 01, 2015 | 7.531 | 7.539 | 7.476 | 7.523 | 4,898,658 | -0.13(-1.65%) |
Nov 30, 2015 | 7.665 | 7.697 | 7.634 | 7.650 | 3,310,254 | +0.09(+1.25%) |
Nov 27, 2015 | 7.586 | 7.594 | 7.555 | 7.555 | 1,678,312 | +0.11(+1.48%) |
Nov 25, 2015 | 7.413 | 7.444 | 7.444 | 7.444 | 2,921,216 | -0.04(-0.53%) |
Nov 24, 2015 | 7.492 | 7.523 | 7.444 | 7.484 | 3,034,834 | +0.01(+0.11%) |
Nov 23, 2015 | 7.492 | 7.555 | 7.468 | 7.476 | 4,188,420 | -0.08(-1.04%) |
Nov 20, 2015 | 7.523 | 7.586 | 7.511 | 7.555 | 5,432,365 | +0.07(+0.95%) |
Nov 19, 2015 | 7.484 | 7.500 | 7.413 | 7.484 | 4,550,201 | -0.06(-0.73%) |
Nov 18, 2015 | 7.507 | 7.547 | 7.460 | 7.539 | 1,981,223 | +0.06(+0.74%) |
Nov 17, 2015 | 7.515 | 7.539 | 7.468 | 7.484 | 4,102,652 | -0.05(-0.63%) |
Nov 16, 2015 | 7.397 | 7.552 | 7.381 | 7.531 | 8,366,510 | +0.23(+3.19%) |
Nov 13, 2015 | 7.200 | 8.013 | 7.152 | 7.298 | 22,721,162 | -0.00(-0.05%) |
Nov 12, 2015 | 7.318 | 7.381 | 7.294 | 7.302 | 3,146,992 | -0.10(-1.39%) |
Nov 11, 2015 | 7.429 | 7.460 | 7.389 | 7.405 | 5,353,589 | +0.02(+0.21%) |
Nov 10, 2015 | 7.436 | 7.452 | 7.350 | 7.389 | 9,393,593 | -0.50(-6.31%) |
Nov 09, 2015 | 7.981 | 8.013 | 7.842 | 7.886 | 6,874,044 | +0.13(+1.63%) |
Nov 06, 2015 | 7.776 | 7.784 | 7.697 | 7.760 | 2,069,863 | -0.05(-0.61%) |
Nov 05, 2015 | 7.831 | 7.855 | 7.788 | 7.807 | 3,468,663 | -0.06(-0.70%) |
Nov 04, 2015 | 7.926 | 7.942 | 7.839 | 7.863 | 3,495,637 | +0.02(+0.30%) |
Nov 03, 2015 | 7.768 | 7.855 | 7.744 | 7.839 | 2,461,381 | +0.14(+1.85%) |