Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.120 | 7.244 | 7.083 | 7.227 | 2,578,859 | +0.17(+2.48%) |
Jan 28, 2016 | 7.120 | 7.204 | 7.041 | 7.052 | 2,828,155 | -0.02(-0.24%) |
Jan 27, 2016 | 7.064 | 7.165 | 7.027 | 7.069 | 3,209,999 | -0.03(-0.40%) |
Jan 26, 2016 | 6.962 | 7.148 | 6.962 | 7.097 | 6,062,333 | +0.16(+2.27%) |
Jan 25, 2016 | 6.923 | 7.030 | 6.850 | 6.940 | 4,439,852 | +0.02(+0.24%) |
Jan 22, 2016 | 6.816 | 6.979 | 6.793 | 6.923 | 4,783,085 | +0.18(+2.67%) |
Jan 21, 2016 | 6.810 | 6.838 | 6.661 | 6.743 | 4,789,909 | -0.01(-0.08%) |
Jan 20, 2016 | 6.906 | 6.951 | 6.551 | 6.748 | 3,575,116 | -0.29(-4.08%) |
Jan 19, 2016 | 7.131 | 7.165 | 6.974 | 7.035 | 2,542,160 | -0.03(-0.48%) |
Jan 15, 2016 | 7.052 | 7.069 | 7.069 | 7.069 | 2,590,849 | -0.09(-1.26%) |
Jan 14, 2016 | 7.238 | 7.238 | 7.092 | 7.159 | 3,136,823 | -0.02(-0.31%) |
Jan 13, 2016 | 7.295 | 7.376 | 7.149 | 7.182 | 3,155,803 | -0.11(-1.47%) |
Jan 12, 2016 | 7.588 | 7.588 | 7.278 | 7.289 | 5,355,976 | -0.24(-3.14%) |
Jan 11, 2016 | 7.486 | 7.593 | 7.458 | 7.526 | 3,871,802 | +0.08(+1.06%) |
Jan 08, 2016 | 7.700 | 7.734 | 7.435 | 7.447 | 7,871,090 | -0.25(-3.22%) |
Jan 07, 2016 | 7.711 | 7.802 | 7.678 | 7.695 | 4,743,363 | -0.18(-2.29%) |
Jan 06, 2016 | 7.773 | 7.897 | 7.768 | 7.875 | 5,117,783 | +0.06(+0.72%) |
Jan 05, 2016 | 7.621 | 7.838 | 7.593 | 7.818 | 5,577,816 | +0.20(+2.66%) |
Jan 04, 2016 | 7.526 | 7.627 | 7.475 | 7.616 | 7,025,915 | +0.01(+0.07%) |
Dec 31, 2015 | 7.655 | 7.610 | 7.610 | 7.610 | 3,025,822 | -0.04(-0.58%) |
Dec 30, 2015 | 7.632 | 7.671 | 7.605 | 7.655 | 1,574,522 | +0.01(+0.15%) |
Dec 29, 2015 | 7.571 | 7.655 | 7.549 | 7.643 | 2,199,325 | +0.11(+1.40%) |
Dec 28, 2015 | 7.476 | 7.543 | 7.454 | 7.538 | 1,626,288 | +0.05(+0.67%) |
Dec 24, 2015 | 7.471 | 7.487 | 7.487 | 7.487 | 933,756 | +0.01(+0.15%) |
Dec 23, 2015 | 7.242 | 7.487 | 7.220 | 7.476 | 6,199,099 | +0.27(+3.71%) |
Dec 22, 2015 | 7.153 | 7.242 | 7.114 | 7.209 | 2,488,531 | +0.09(+1.25%) |
Dec 21, 2015 | 7.248 | 7.248 | 7.070 | 7.120 | 3,519,327 | -0.06(-0.85%) |
Dec 18, 2015 | 7.265 | 7.265 | 7.098 | 7.181 | 5,678,513 | -0.08(-1.15%) |
Dec 17, 2015 | 7.376 | 7.376 | 7.234 | 7.265 | 2,666,857 | -0.05(-0.69%) |
Dec 16, 2015 | 7.203 | 7.320 | 7.178 | 7.315 | 1,873,367 | +0.14(+1.94%) |
Dec 15, 2015 | 7.159 | 7.242 | 7.148 | 7.176 | 2,459,801 | +0.06(+0.86%) |
Dec 14, 2015 | 7.092 | 7.131 | 6.981 | 7.114 | 3,410,982 | +0.01(+0.08%) |
Dec 11, 2015 | 7.164 | 7.198 | 7.075 | 7.109 | 3,859,921 | -0.09(-1.31%) |
Dec 10, 2015 | 7.293 | 7.306 | 7.198 | 7.203 | 2,667,392 | -0.07(-1.00%) |
Dec 09, 2015 | 7.304 | 7.393 | 7.220 | 7.276 | 3,101,026 | -0.08(-1.06%) |
Dec 08, 2015 | 7.398 | 7.421 | 7.315 | 7.354 | 2,513,211 | -0.06(-0.83%) |
Dec 07, 2015 | 7.482 | 7.482 | 7.357 | 7.415 | 2,493,715 | -0.07(-0.97%) |
Dec 04, 2015 | 7.421 | 7.560 | 7.415 | 7.487 | 3,779,001 | +0.09(+1.28%) |
Dec 03, 2015 | 7.515 | 7.554 | 7.382 | 7.393 | 2,723,090 | -0.15(-1.99%) |
Dec 02, 2015 | 7.694 | 7.724 | 7.532 | 7.543 | 2,372,110 | -0.18(-2.38%) |
Dec 01, 2015 | 7.694 | 7.738 | 7.677 | 7.727 | 1,872,983 | +0.06(+0.80%) |
Nov 30, 2015 | 7.705 | 7.755 | 7.643 | 7.666 | 2,997,762 | -0.02(-0.22%) |
Nov 27, 2015 | 7.638 | 7.699 | 7.610 | 7.682 | 975,066 | +0.02(+0.29%) |
Nov 25, 2015 | 7.621 | 7.660 | 7.660 | 7.660 | 1,316,987 | +0.06(+0.73%) |
Nov 24, 2015 | 7.560 | 7.627 | 7.532 | 7.604 | 1,607,754 | -0.01(-0.07%) |
Nov 23, 2015 | 7.627 | 7.655 | 7.582 | 7.610 | 1,770,135 | -0.01(-0.07%) |
Nov 20, 2015 | 7.526 | 7.621 | 7.521 | 7.616 | 2,216,286 | +0.13(+1.71%) |
Nov 19, 2015 | 7.426 | 7.526 | 7.401 | 7.487 | 2,356,906 | +0.08(+1.05%) |
Nov 18, 2015 | 7.326 | 7.409 | 7.295 | 7.409 | 1,245,038 | +0.10(+1.37%) |
Nov 17, 2015 | 7.242 | 7.393 | 7.220 | 7.309 | 3,055,295 | +0.04(+0.61%) |
Nov 16, 2015 | 7.198 | 7.265 | 7.148 | 7.265 | 1,600,770 | +0.07(+0.93%) |
Nov 13, 2015 | 7.343 | 7.365 | 7.178 | 7.198 | 3,530,175 | -0.02(-0.23%) |
Nov 12, 2015 | 7.237 | 7.293 | 7.170 | 7.215 | 2,619,921 | -0.04(-0.54%) |
Nov 11, 2015 | 7.226 | 7.259 | 7.192 | 7.254 | 3,093,010 | +0.03(+0.39%) |
Nov 10, 2015 | 7.125 | 7.226 | 7.120 | 7.226 | 2,709,938 | +0.11(+1.57%) |
Nov 09, 2015 | 7.293 | 7.293 | 7.059 | 7.114 | 4,438,470 | -0.21(-2.89%) |
Nov 06, 2015 | 7.493 | 7.493 | 7.259 | 7.326 | 5,247,689 | -0.26(-3.45%) |
Nov 05, 2015 | 7.521 | 7.599 | 7.490 | 7.588 | 1,785,841 | +0.06(+0.74%) |
Nov 04, 2015 | 7.565 | 7.599 | 7.487 | 7.532 | 1,675,025 | -0.03(-0.44%) |
Nov 03, 2015 | 7.638 | 7.666 | 7.560 | 7.565 | 1,861,590 | -0.11(-1.45%) |