Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.119 | 7.384 | 7.013 | 7.369 | 121,367 | +0.30(+4.18%) |
Jan 28, 2016 | 7.006 | 7.142 | 6.930 | 7.074 | 40,813 | +0.14(+1.97%) |
Jan 27, 2016 | 7.074 | 7.309 | 6.900 | 6.938 | 88,457 | -0.18(-2.55%) |
Jan 26, 2016 | 7.165 | 7.339 | 6.900 | 7.119 | 87,854 | +0.02(+0.21%) |
Jan 25, 2016 | 7.119 | 7.142 | 7.028 | 7.104 | 113,935 | -0.03(-0.42%) |
Jan 22, 2016 | 7.157 | 7.241 | 7.097 | 7.135 | 109,461 | +0.02(+0.21%) |
Jan 21, 2016 | 7.104 | 7.218 | 7.074 | 7.119 | 132,545 | +0.02(+0.21%) |
Jan 20, 2016 | 7.157 | 7.248 | 7.013 | 7.104 | 135,542 | -0.11(-1.47%) |
Jan 19, 2016 | 7.256 | 7.316 | 7.074 | 7.210 | 58,018 | +0.05(+0.74%) |
Jan 15, 2016 | 7.210 | 7.157 | 7.157 | 7.157 | 81,861 | -0.26(-3.47%) |
Jan 14, 2016 | 7.369 | 7.513 | 7.263 | 7.415 | 120,662 | +0.11(+1.56%) |
Jan 13, 2016 | 7.543 | 7.543 | 7.233 | 7.301 | 70,142 | -0.19(-2.53%) |
Jan 12, 2016 | 7.627 | 7.634 | 7.316 | 7.490 | 57,133 | -0.05(-0.70%) |
Jan 11, 2016 | 7.407 | 7.551 | 7.377 | 7.543 | 37,893 | +0.11(+1.53%) |
Jan 08, 2016 | 7.543 | 7.642 | 7.415 | 7.430 | 72,510 | -0.12(-1.60%) |
Jan 07, 2016 | 7.581 | 7.690 | 7.445 | 7.551 | 64,920 | -0.14(-1.87%) |
Jan 06, 2016 | 7.407 | 7.725 | 7.377 | 7.695 | 85,945 | +0.19(+2.52%) |
Jan 05, 2016 | 7.536 | 7.566 | 7.331 | 7.506 | 53,393 | +0.01(+0.10%) |
Jan 04, 2016 | 7.642 | 7.650 | 7.233 | 7.498 | 133,795 | -0.21(-2.75%) |
Dec 31, 2015 | 7.877 | 7.710 | 7.710 | 7.710 | 170,324 | -0.15(-1.93%) |
Dec 30, 2015 | 7.937 | 8.165 | 7.793 | 7.862 | 154,282 | -0.11(-1.42%) |
Dec 29, 2015 | 8.051 | 8.104 | 7.793 | 7.975 | 91,103 | -0.05(-0.57%) |
Dec 28, 2015 | 7.968 | 8.043 | 7.968 | 8.021 | 35,971 | +0.00(+0.00%) |
Dec 24, 2015 | 7.945 | 8.021 | 8.021 | 8.021 | 39,874 | +0.08(+0.95%) |
Dec 23, 2015 | 7.998 | 8.066 | 7.854 | 7.945 | 50,867 | -0.06(-0.76%) |
Dec 22, 2015 | 7.937 | 8.005 | 7.809 | 8.005 | 121,591 | +0.05(+0.67%) |
Dec 21, 2015 | 8.104 | 8.104 | 7.877 | 7.952 | 49,588 | -0.10(-1.22%) |
Dec 18, 2015 | 7.937 | 8.066 | 7.862 | 8.051 | 447,137 | +0.07(+0.85%) |
Dec 17, 2015 | 7.983 | 8.066 | 7.952 | 7.983 | 73,607 | +0.08(+1.05%) |
Dec 16, 2015 | 7.748 | 7.952 | 7.733 | 7.899 | 92,327 | +0.17(+2.25%) |
Dec 15, 2015 | 7.809 | 7.862 | 7.581 | 7.725 | 89,834 | -0.03(-0.39%) |
Dec 14, 2015 | 7.740 | 7.801 | 7.650 | 7.756 | 69,450 | +0.05(+0.59%) |
Dec 11, 2015 | 7.604 | 7.756 | 7.604 | 7.710 | 86,004 | -0.07(-0.88%) |
Dec 10, 2015 | 7.945 | 7.983 | 7.687 | 7.778 | 152,773 | -0.17(-2.19%) |
Dec 09, 2015 | 8.081 | 8.081 | 7.945 | 7.952 | 104,041 | -0.13(-1.59%) |
Dec 08, 2015 | 7.952 | 8.134 | 7.932 | 8.081 | 72,014 | +0.07(+0.85%) |
Dec 07, 2015 | 8.475 | 8.475 | 7.983 | 8.013 | 112,525 | -0.42(-5.03%) |
Dec 04, 2015 | 8.028 | 8.604 | 8.028 | 8.437 | 308,873 | +0.47(+5.89%) |
Dec 03, 2015 | 7.892 | 8.112 | 7.869 | 7.968 | 74,151 | +0.11(+1.45%) |
Dec 02, 2015 | 7.824 | 7.884 | 7.733 | 7.854 | 37,814 | +0.02(+0.19%) |
Dec 01, 2015 | 7.862 | 7.907 | 7.801 | 7.839 | 32,686 | +0.00(+0.00%) |
Nov 30, 2015 | 7.877 | 7.937 | 7.793 | 7.839 | 53,911 | -0.06(-0.77%) |
Nov 27, 2015 | 7.846 | 7.907 | 7.846 | 7.899 | 8,543 | +0.04(+0.48%) |
Nov 25, 2015 | 7.740 | 7.862 | 7.862 | 7.862 | 26,538 | +0.10(+1.27%) |
Nov 24, 2015 | 7.756 | 7.771 | 7.634 | 7.763 | 31,257 | -0.02(-0.29%) |
Nov 23, 2015 | 7.816 | 7.824 | 7.733 | 7.786 | 19,158 | -0.03(-0.39%) |
Nov 20, 2015 | 7.559 | 7.824 | 7.490 | 7.816 | 57,124 | +0.29(+3.82%) |
Nov 19, 2015 | 7.475 | 7.536 | 7.309 | 7.528 | 40,542 | +0.03(+0.40%) |
Nov 18, 2015 | 7.400 | 7.528 | 7.339 | 7.498 | 29,112 | +0.13(+1.75%) |
Nov 17, 2015 | 7.407 | 7.471 | 7.347 | 7.369 | 33,777 | -0.09(-1.22%) |
Nov 16, 2015 | 7.324 | 7.475 | 7.316 | 7.460 | 33,461 | +0.08(+1.13%) |
Nov 13, 2015 | 7.612 | 7.642 | 7.369 | 7.377 | 37,048 | -0.29(-3.75%) |
Nov 12, 2015 | 7.596 | 7.733 | 7.596 | 7.665 | 33,836 | +0.01(+0.10%) |
Nov 11, 2015 | 7.665 | 7.718 | 7.309 | 7.657 | 34,262 | +0.04(+0.50%) |
Nov 10, 2015 | 7.506 | 7.650 | 7.498 | 7.619 | 35,525 | +0.14(+1.82%) |
Nov 09, 2015 | 7.835 | 7.835 | 7.438 | 7.483 | 64,844 | -0.34(-4.41%) |
Nov 06, 2015 | 7.738 | 7.835 | 7.691 | 7.828 | 62,548 | +0.04(+0.58%) |
Nov 05, 2015 | 7.820 | 7.820 | 7.648 | 7.783 | 20,147 | -0.04(-0.48%) |
Nov 04, 2015 | 7.573 | 7.835 | 7.543 | 7.820 | 35,768 | +0.24(+3.17%) |
Nov 03, 2015 | 7.490 | 7.678 | 7.460 | 7.580 | 40,770 | +0.08(+1.10%) |