Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 7.231 | 7.287 | 7.159 | 7.231 | 951,437 | +0.03(+0.39%) |
Oct 30, 2015 | 7.342 | 7.351 | 7.159 | 7.203 | 1,331,815 | -0.12(-1.67%) |
Oct 29, 2015 | 7.198 | 7.353 | 6.948 | 7.326 | 1,270,876 | +0.07(+0.99%) |
Oct 28, 2015 | 7.153 | 7.253 | 7.137 | 7.253 | 1,910,776 | +0.13(+1.87%) |
Oct 27, 2015 | 7.120 | 7.181 | 7.079 | 7.120 | 906,964 | -0.03(-0.47%) |
Oct 26, 2015 | 7.153 | 7.165 | 7.109 | 7.153 | 424,720 | -0.01(-0.08%) |
Oct 23, 2015 | 7.131 | 7.165 | 7.062 | 7.159 | 1,077,189 | +0.06(+0.86%) |
Oct 22, 2015 | 6.976 | 7.131 | 6.976 | 7.098 | 1,108,424 | +0.14(+2.08%) |
Oct 21, 2015 | 7.048 | 7.081 | 6.954 | 6.954 | 633,307 | -0.08(-1.18%) |
Oct 20, 2015 | 6.965 | 7.043 | 6.954 | 7.037 | 569,532 | +0.06(+0.88%) |
Oct 19, 2015 | 6.915 | 6.993 | 6.915 | 6.976 | 578,666 | +0.03(+0.48%) |
Oct 16, 2015 | 6.976 | 6.998 | 6.904 | 6.943 | 659,316 | -0.02(-0.24%) |
Oct 15, 2015 | 6.837 | 6.959 | 6.801 | 6.959 | 1,186,416 | +0.16(+2.28%) |
Oct 14, 2015 | 6.887 | 6.915 | 6.782 | 6.804 | 1,057,163 | -0.08(-1.21%) |
Oct 13, 2015 | 6.915 | 6.948 | 6.870 | 6.887 | 469,603 | -0.06(-0.80%) |
Oct 12, 2015 | 6.870 | 6.943 | 6.854 | 6.943 | 823,389 | +0.07(+0.97%) |
Oct 09, 2015 | 6.931 | 6.948 | 6.845 | 6.876 | 738,582 | -0.06(-0.80%) |
Oct 08, 2015 | 6.859 | 6.937 | 6.854 | 6.931 | 770,557 | +0.05(+0.73%) |
Oct 07, 2015 | 6.809 | 6.887 | 6.782 | 6.882 | 898,964 | +0.10(+1.47%) |
Oct 06, 2015 | 6.804 | 6.820 | 6.762 | 6.782 | 1,014,558 | -0.02(-0.24%) |
Oct 05, 2015 | 6.726 | 6.809 | 6.715 | 6.798 | 856,011 | +0.11(+1.58%) |
Oct 02, 2015 | 6.687 | 6.704 | 6.560 | 6.693 | 1,195,284 | -0.03(-0.50%) |