Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.948 | 7.245 | 6.940 | 7.237 | 15,038,566 | +0.34(+4.97%) |
Jan 28, 2016 | 6.939 | 7.030 | 6.843 | 6.894 | 7,111,213 | +0.06(+0.88%) |
Jan 27, 2016 | 6.804 | 6.932 | 6.744 | 6.834 | 6,263,031 | +0.03(+0.44%) |
Jan 26, 2016 | 6.631 | 6.849 | 6.631 | 6.804 | 5,808,866 | +0.23(+3.43%) |
Jan 25, 2016 | 6.872 | 6.917 | 6.578 | 6.578 | 9,679,535 | -0.32(-4.69%) |
Jan 22, 2016 | 6.984 | 7.067 | 6.830 | 6.902 | 7,166,627 | +0.05(+0.66%) |
Jan 21, 2016 | 6.503 | 6.977 | 6.465 | 6.857 | 13,940,631 | +0.37(+5.68%) |
Jan 20, 2016 | 6.473 | 6.548 | 6.187 | 6.488 | 13,180,681 | -0.08(-1.15%) |
Jan 19, 2016 | 6.503 | 6.642 | 6.345 | 6.563 | 11,740,999 | +0.14(+2.11%) |
Jan 15, 2016 | 6.495 | 6.428 | 6.428 | 6.428 | 11,421,261 | -0.23(-3.50%) |
Jan 14, 2016 | 6.518 | 6.691 | 6.405 | 6.661 | 14,001,356 | +0.16(+2.43%) |
Jan 13, 2016 | 6.623 | 6.834 | 6.450 | 6.503 | 11,276,186 | -0.08(-1.26%) |
Jan 12, 2016 | 6.849 | 6.857 | 6.533 | 6.586 | 8,181,484 | -0.21(-3.10%) |
Jan 11, 2016 | 6.864 | 6.939 | 6.627 | 6.796 | 9,840,381 | -0.08(-1.10%) |
Jan 08, 2016 | 6.781 | 6.924 | 6.608 | 6.872 | 10,862,626 | +0.10(+1.44%) |
Jan 07, 2016 | 6.841 | 6.921 | 6.766 | 6.774 | 9,835,901 | -0.17(-2.49%) |
Jan 06, 2016 | 7.075 | 7.135 | 6.924 | 6.947 | 6,095,952 | -0.25(-3.45%) |
Jan 05, 2016 | 7.128 | 7.214 | 6.984 | 7.195 | 5,837,826 | +0.10(+1.38%) |
Jan 04, 2016 | 7.105 | 7.133 | 6.939 | 7.097 | 6,395,466 | -0.11(-1.46%) |
Dec 31, 2015 | 7.150 | 7.203 | 7.203 | 7.203 | 6,723,266 | +0.05(+0.74%) |
Dec 30, 2015 | 7.233 | 7.271 | 7.150 | 7.150 | 4,120,318 | -0.08(-1.14%) |
Dec 29, 2015 | 7.188 | 7.255 | 7.128 | 7.233 | 4,070,948 | +0.11(+1.59%) |
Dec 28, 2015 | 7.195 | 7.248 | 7.067 | 7.120 | 4,979,431 | -0.09(-1.25%) |
Dec 24, 2015 | 7.173 | 7.210 | 7.210 | 7.210 | 2,017,165 | +0.03(+0.42%) |
Dec 23, 2015 | 7.015 | 7.210 | 7.007 | 7.180 | 5,415,477 | +0.19(+2.69%) |
Dec 22, 2015 | 6.917 | 7.007 | 6.879 | 6.992 | 6,739,797 | +0.10(+1.42%) |
Dec 21, 2015 | 6.834 | 6.984 | 6.781 | 6.894 | 8,517,924 | +0.08(+1.10%) |
Dec 18, 2015 | 6.902 | 6.909 | 6.729 | 6.819 | 14,371,456 | -0.11(-1.52%) |
Dec 17, 2015 | 7.052 | 7.150 | 6.894 | 6.924 | 6,874,056 | -0.13(-1.81%) |
Dec 16, 2015 | 6.992 | 7.067 | 6.872 | 7.052 | 8,490,766 | +0.09(+1.30%) |
Dec 15, 2015 | 6.699 | 7.045 | 6.691 | 6.962 | 12,741,072 | +0.32(+4.76%) |
Dec 14, 2015 | 6.811 | 6.887 | 6.593 | 6.646 | 10,830,875 | -0.11(-1.56%) |
Dec 11, 2015 | 6.902 | 6.924 | 6.740 | 6.751 | 6,681,661 | -0.23(-3.34%) |
Dec 10, 2015 | 6.969 | 7.037 | 6.894 | 6.984 | 5,103,970 | +0.02(+0.22%) |
Dec 09, 2015 | 6.917 | 7.097 | 6.887 | 6.969 | 6,188,198 | +0.05(+0.65%) |
Dec 08, 2015 | 6.857 | 6.977 | 6.826 | 6.924 | 6,864,365 | -0.01(-0.11%) |
Dec 07, 2015 | 6.969 | 7.000 | 6.744 | 6.932 | 8,027,255 | -0.08(-1.18%) |
Dec 04, 2015 | 7.165 | 7.225 | 7.000 | 7.015 | 9,452,808 | -0.15(-2.10%) |
Dec 03, 2015 | 7.195 | 7.338 | 7.150 | 7.165 | 10,892,933 | -0.06(-0.83%) |
Dec 02, 2015 | 7.519 | 7.526 | 7.225 | 7.225 | 8,665,623 | -0.29(-3.81%) |
Dec 01, 2015 | 7.541 | 7.594 | 7.466 | 7.511 | 7,553,556 | -0.01(-0.10%) |
Nov 30, 2015 | 7.526 | 7.587 | 7.511 | 7.519 | 7,885,131 | +0.00(+0.00%) |
Nov 27, 2015 | 7.444 | 7.541 | 7.398 | 7.519 | 4,688,899 | +0.08(+1.11%) |
Nov 25, 2015 | 7.271 | 7.436 | 7.436 | 7.436 | 4,536,032 | -0.02(-0.20%) |
Nov 24, 2015 | 7.255 | 7.481 | 7.233 | 7.451 | 7,882,692 | +0.18(+2.48%) |
Nov 23, 2015 | 7.278 | 7.338 | 7.210 | 7.271 | 7,528,358 | -0.01(-0.10%) |
Nov 20, 2015 | 7.240 | 7.383 | 7.210 | 7.278 | 4,772,449 | +0.08(+1.04%) |
Nov 19, 2015 | 7.316 | 7.346 | 7.112 | 7.203 | 7,478,444 | -0.12(-1.64%) |
Nov 18, 2015 | 7.203 | 7.338 | 7.150 | 7.323 | 5,525,156 | +0.14(+1.99%) |
Nov 17, 2015 | 7.391 | 7.466 | 7.150 | 7.180 | 7,425,353 | -0.20(-2.75%) |
Nov 16, 2015 | 7.353 | 7.451 | 7.278 | 7.383 | 7,069,074 | +0.01(+0.10%) |
Nov 13, 2015 | 7.346 | 7.451 | 7.316 | 7.376 | 7,227,623 | +0.05(+0.72%) |
Nov 12, 2015 | 7.406 | 7.579 | 7.323 | 7.323 | 9,580,032 | -0.24(-3.18%) |
Nov 11, 2015 | 7.602 | 7.624 | 7.429 | 7.564 | 5,206,655 | -0.02(-0.20%) |
Nov 10, 2015 | 7.496 | 7.617 | 7.481 | 7.579 | 8,482,966 | +0.13(+1.72%) |
Nov 09, 2015 | 7.647 | 7.700 | 7.383 | 7.451 | 7,973,930 | -0.23(-2.94%) |
Nov 06, 2015 | 7.353 | 7.700 | 7.233 | 7.677 | 11,362,417 | +0.24(+3.24%) |
Nov 05, 2015 | 7.888 | 8.053 | 7.414 | 7.436 | 16,624,471 | -0.71(-8.69%) |
Nov 04, 2015 | 8.241 | 8.324 | 8.121 | 8.144 | 7,040,270 | -0.08(-1.01%) |
Nov 03, 2015 | 8.234 | 8.302 | 8.106 | 8.226 | 11,145,203 | -0.07(-0.82%) |