Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.667 | 6.832 | 6.667 | 6.832 | 377,770 | +0.18(+2.77%) |
Jan 28, 2016 | 6.654 | 6.762 | 6.604 | 6.648 | 228,132 | +0.04(+0.58%) |
Jan 27, 2016 | 6.686 | 6.686 | 6.553 | 6.610 | 191,214 | -0.08(-1.14%) |
Jan 26, 2016 | 6.692 | 6.781 | 6.629 | 6.686 | 330,614 | +0.03(+0.38%) |
Jan 25, 2016 | 6.635 | 6.705 | 6.565 | 6.661 | 199,484 | -0.01(-0.19%) |
Jan 22, 2016 | 6.527 | 6.692 | 6.521 | 6.673 | 404,408 | +0.20(+3.14%) |
Jan 21, 2016 | 6.382 | 6.559 | 6.350 | 6.470 | 325,142 | +0.07(+1.09%) |
Jan 20, 2016 | 6.489 | 6.489 | 6.191 | 6.401 | 732,004 | -0.15(-2.23%) |
Jan 19, 2016 | 6.591 | 6.654 | 6.464 | 6.546 | 373,241 | -0.04(-0.58%) |
Jan 15, 2016 | 6.489 | 6.585 | 6.585 | 6.585 | 638,610 | -0.04(-0.57%) |
Jan 14, 2016 | 6.565 | 6.648 | 6.540 | 6.623 | 585,395 | +0.05(+0.77%) |
Jan 13, 2016 | 6.604 | 6.680 | 6.426 | 6.572 | 560,623 | -0.03(-0.48%) |
Jan 12, 2016 | 6.781 | 6.781 | 6.508 | 6.604 | 427,478 | -0.12(-1.79%) |
Jan 11, 2016 | 6.705 | 6.807 | 6.654 | 6.724 | 243,091 | +0.08(+1.24%) |
Jan 08, 2016 | 6.699 | 6.816 | 6.635 | 6.642 | 480,283 | -0.03(-0.48%) |
Jan 07, 2016 | 6.705 | 6.743 | 6.593 | 6.673 | 427,604 | -0.08(-1.13%) |
Jan 06, 2016 | 6.705 | 6.807 | 6.661 | 6.749 | 242,621 | -0.02(-0.28%) |
Jan 05, 2016 | 6.616 | 6.808 | 6.591 | 6.768 | 241,656 | +0.18(+2.69%) |
Jan 04, 2016 | 6.578 | 6.623 | 6.496 | 6.591 | 328,658 | -0.06(-0.86%) |
Dec 31, 2015 | 6.756 | 6.648 | 6.648 | 6.648 | 203,201 | -0.11(-1.60%) |
Dec 30, 2015 | 6.794 | 6.845 | 6.737 | 6.756 | 182,105 | -0.09(-1.30%) |
Dec 29, 2015 | 6.743 | 6.914 | 6.743 | 6.845 | 254,717 | +0.04(+0.65%) |
Dec 28, 2015 | 6.675 | 6.806 | 6.644 | 6.800 | 294,289 | +0.14(+2.06%) |
Dec 24, 2015 | 6.707 | 6.663 | 6.663 | 6.663 | 111,779 | -0.01(-0.09%) |
Dec 23, 2015 | 6.682 | 6.744 | 6.619 | 6.669 | 171,152 | -0.01(-0.19%) |
Dec 22, 2015 | 6.632 | 6.713 | 6.588 | 6.682 | 325,131 | +0.06(+0.94%) |
Dec 21, 2015 | 6.675 | 6.750 | 6.607 | 6.619 | 290,237 | -0.02(-0.28%) |
Dec 18, 2015 | 6.744 | 6.800 | 6.588 | 6.638 | 1,969,821 | -0.11(-1.57%) |
Dec 17, 2015 | 6.725 | 6.859 | 6.707 | 6.744 | 420,891 | +0.04(+0.56%) |
Dec 16, 2015 | 6.663 | 6.713 | 6.644 | 6.707 | 340,586 | +0.04(+0.66%) |
Dec 15, 2015 | 6.563 | 6.675 | 6.563 | 6.663 | 295,006 | +0.12(+1.91%) |
Dec 14, 2015 | 6.500 | 6.575 | 6.450 | 6.538 | 343,647 | +0.02(+0.29%) |
Dec 11, 2015 | 6.525 | 6.575 | 6.482 | 6.519 | 279,040 | -0.10(-1.51%) |
Dec 10, 2015 | 6.663 | 6.707 | 6.594 | 6.619 | 177,260 | -0.05(-0.75%) |
Dec 09, 2015 | 6.682 | 6.713 | 6.650 | 6.669 | 343,149 | -0.03(-0.47%) |
Dec 08, 2015 | 6.663 | 6.744 | 6.588 | 6.700 | 239,506 | +0.02(+0.28%) |
Dec 07, 2015 | 6.731 | 6.744 | 6.663 | 6.682 | 417,253 | -0.04(-0.56%) |
Dec 04, 2015 | 6.669 | 6.752 | 6.625 | 6.719 | 1,761,410 | -0.23(-3.32%) |
Dec 03, 2015 | 7.069 | 7.081 | 6.944 | 6.950 | 131,256 | -0.11(-1.59%) |
Dec 02, 2015 | 7.094 | 7.112 | 7.031 | 7.062 | 118,579 | -0.02(-0.35%) |
Dec 01, 2015 | 7.056 | 7.112 | 7.006 | 7.087 | 69,276 | +0.04(+0.53%) |
Nov 30, 2015 | 7.175 | 7.181 | 7.037 | 7.050 | 142,834 | -0.10(-1.40%) |
Nov 27, 2015 | 7.081 | 7.156 | 7.081 | 7.150 | 56,913 | +0.11(+1.60%) |
Nov 25, 2015 | 7.006 | 7.037 | 7.037 | 7.037 | 76,868 | +0.06(+0.81%) |
Nov 24, 2015 | 7.119 | 7.119 | 6.881 | 6.981 | 111,726 | -0.12(-1.67%) |
Nov 23, 2015 | 7.169 | 7.181 | 7.006 | 7.100 | 257,531 | -0.11(-1.47%) |
Nov 20, 2015 | 6.938 | 7.244 | 6.924 | 7.206 | 484,063 | +0.31(+4.43%) |
Nov 19, 2015 | 6.888 | 6.931 | 6.853 | 6.900 | 195,604 | +0.01(+0.09%) |
Nov 18, 2015 | 6.869 | 6.900 | 6.682 | 6.894 | 219,472 | +0.04(+0.55%) |
Nov 17, 2015 | 6.600 | 6.906 | 6.557 | 6.856 | 443,752 | +0.26(+3.98%) |
Nov 16, 2015 | 6.500 | 6.613 | 6.444 | 6.594 | 196,692 | +0.09(+1.34%) |
Nov 13, 2015 | 6.550 | 6.625 | 6.450 | 6.507 | 194,538 | -0.06(-0.95%) |
Nov 12, 2015 | 6.557 | 6.607 | 6.457 | 6.569 | 173,826 | -0.04(-0.57%) |
Nov 11, 2015 | 6.632 | 6.663 | 6.575 | 6.607 | 119,247 | -0.03(-0.47%) |
Nov 10, 2015 | 6.638 | 6.657 | 6.588 | 6.638 | 163,585 | +0.04(+0.66%) |
Nov 09, 2015 | 6.638 | 6.643 | 6.557 | 6.594 | 140,080 | -0.04(-0.66%) |
Nov 06, 2015 | 6.619 | 6.669 | 6.544 | 6.638 | 284,061 | -0.04(-0.65%) |
Nov 05, 2015 | 6.613 | 6.682 | 6.563 | 6.682 | 224,946 | +0.06(+0.85%) |
Nov 04, 2015 | 6.657 | 6.707 | 6.563 | 6.625 | 236,324 | -0.05(-0.75%) |
Nov 03, 2015 | 6.756 | 6.900 | 6.613 | 6.675 | 195,941 | -0.11(-1.57%) |