Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.887 | 7.136 | 6.815 | 7.136 | 291,490 | +0.31(+4.53%) |
Jan 28, 2016 | 6.815 | 6.946 | 6.780 | 6.827 | 98,787 | +0.07(+1.06%) |
Jan 27, 2016 | 6.863 | 6.922 | 6.732 | 6.756 | 151,604 | -0.14(-2.07%) |
Jan 26, 2016 | 6.554 | 6.946 | 6.542 | 6.899 | 289,616 | +0.36(+5.45%) |
Jan 25, 2016 | 6.780 | 6.839 | 6.542 | 6.542 | 213,407 | -0.29(-4.18%) |
Jan 22, 2016 | 6.661 | 6.875 | 6.589 | 6.827 | 251,629 | +0.29(+4.36%) |
Jan 21, 2016 | 6.542 | 6.720 | 6.512 | 6.542 | 276,075 | -0.01(-0.18%) |
Jan 20, 2016 | 6.637 | 6.673 | 6.221 | 6.554 | 609,500 | -0.19(-2.82%) |
Jan 19, 2016 | 6.958 | 6.970 | 6.708 | 6.744 | 335,198 | -0.19(-2.74%) |
Jan 15, 2016 | 7.077 | 6.934 | 6.934 | 6.934 | 352,865 | -0.30(-4.11%) |
Jan 14, 2016 | 7.196 | 7.279 | 6.994 | 7.232 | 335,482 | +0.08(+1.16%) |
Jan 13, 2016 | 7.458 | 7.458 | 7.065 | 7.148 | 368,543 | -0.31(-4.15%) |
Jan 12, 2016 | 7.660 | 7.660 | 7.339 | 7.458 | 243,950 | -0.13(-1.72%) |
Jan 11, 2016 | 7.600 | 7.624 | 7.541 | 7.588 | 109,595 | +0.05(+0.63%) |
Jan 08, 2016 | 7.636 | 7.660 | 7.529 | 7.541 | 194,083 | -0.08(-1.09%) |
Jan 07, 2016 | 7.731 | 7.758 | 7.612 | 7.624 | 209,352 | -0.20(-2.58%) |
Jan 06, 2016 | 7.684 | 7.886 | 7.684 | 7.826 | 206,069 | +0.06(+0.77%) |
Jan 05, 2016 | 7.588 | 7.803 | 7.565 | 7.767 | 216,762 | +0.21(+2.83%) |
Jan 04, 2016 | 7.446 | 7.588 | 7.410 | 7.553 | 292,742 | +0.00(+0.00%) |
Dec 31, 2015 | 7.529 | 7.553 | 7.553 | 7.553 | 247,854 | -0.04(-0.47%) |
Dec 30, 2015 | 7.767 | 7.767 | 7.588 | 7.588 | 215,263 | -0.15(-2.00%) |
Dec 29, 2015 | 7.886 | 7.910 | 7.695 | 7.743 | 296,950 | -0.17(-2.11%) |
Dec 28, 2015 | 7.944 | 7.978 | 7.818 | 7.910 | 293,410 | -0.03(-0.43%) |
Dec 24, 2015 | 7.967 | 7.944 | 7.944 | 7.944 | 140,334 | +0.00(+0.00%) |
Dec 23, 2015 | 7.955 | 7.978 | 7.887 | 7.944 | 223,704 | +0.03(+0.44%) |
Dec 22, 2015 | 7.829 | 7.967 | 7.816 | 7.910 | 245,491 | +0.09(+1.17%) |
Dec 21, 2015 | 7.806 | 7.852 | 7.703 | 7.818 | 244,325 | +0.05(+0.59%) |
Dec 18, 2015 | 7.634 | 7.772 | 7.611 | 7.772 | 940,682 | +0.11(+1.50%) |
Dec 17, 2015 | 7.577 | 7.714 | 7.554 | 7.657 | 309,450 | +0.11(+1.52%) |
Dec 16, 2015 | 7.347 | 7.577 | 7.347 | 7.542 | 262,625 | +0.24(+3.30%) |
Dec 15, 2015 | 7.094 | 7.313 | 7.060 | 7.301 | 354,163 | +0.20(+2.75%) |
Dec 14, 2015 | 7.301 | 7.324 | 7.003 | 7.106 | 464,453 | -0.18(-2.52%) |
Dec 11, 2015 | 7.404 | 7.473 | 7.209 | 7.290 | 297,584 | -0.18(-2.46%) |
Dec 10, 2015 | 7.404 | 7.519 | 7.404 | 7.473 | 168,142 | +0.02(+0.31%) |
Dec 09, 2015 | 7.462 | 7.508 | 7.416 | 7.450 | 180,476 | -0.01(-0.15%) |
Dec 08, 2015 | 7.416 | 7.496 | 7.381 | 7.462 | 210,038 | -0.01(-0.15%) |
Dec 07, 2015 | 7.531 | 7.577 | 7.462 | 7.473 | 271,360 | -0.07(-0.91%) |
Dec 04, 2015 | 7.565 | 7.623 | 7.519 | 7.542 | 192,595 | -0.02(-0.30%) |
Dec 03, 2015 | 7.554 | 7.634 | 7.554 | 7.565 | 186,509 | +0.00(+0.00%) |
Dec 02, 2015 | 7.795 | 7.806 | 7.565 | 7.565 | 157,048 | -0.24(-3.09%) |
Dec 01, 2015 | 7.910 | 7.921 | 7.806 | 7.806 | 188,626 | -0.08(-1.02%) |
Nov 30, 2015 | 7.898 | 7.910 | 7.835 | 7.887 | 321,543 | +0.01(+0.15%) |
Nov 27, 2015 | 7.841 | 7.898 | 7.806 | 7.875 | 153,050 | +0.05(+0.59%) |
Nov 25, 2015 | 7.749 | 7.829 | 7.829 | 7.829 | 149,219 | +0.06(+0.74%) |
Nov 24, 2015 | 7.680 | 7.772 | 7.646 | 7.772 | 144,147 | +0.05(+0.59%) |
Nov 23, 2015 | 7.646 | 7.726 | 7.634 | 7.726 | 226,890 | +0.05(+0.60%) |
Nov 20, 2015 | 7.646 | 7.691 | 7.577 | 7.680 | 415,475 | +0.06(+0.75%) |
Nov 19, 2015 | 7.657 | 7.737 | 7.611 | 7.623 | 279,503 | -0.07(-0.90%) |
Nov 18, 2015 | 7.577 | 7.703 | 7.559 | 7.691 | 122,061 | +0.11(+1.52%) |
Nov 17, 2015 | 7.623 | 7.663 | 7.554 | 7.577 | 216,253 | -0.03(-0.45%) |
Nov 16, 2015 | 7.542 | 7.634 | 7.496 | 7.611 | 293,448 | +0.01(+0.15%) |
Nov 13, 2015 | 7.554 | 7.646 | 7.519 | 7.600 | 323,044 | +0.00(+0.00%) |
Nov 12, 2015 | 7.691 | 7.726 | 7.595 | 7.600 | 214,719 | -0.10(-1.34%) |
Nov 11, 2015 | 7.714 | 7.772 | 7.691 | 7.703 | 117,633 | +0.01(+0.15%) |
Nov 10, 2015 | 7.623 | 7.703 | 7.623 | 7.691 | 164,829 | +0.08(+1.06%) |
Nov 09, 2015 | 7.714 | 7.737 | 7.600 | 7.611 | 275,221 | -0.14(-1.78%) |
Nov 06, 2015 | 7.726 | 7.749 | 7.600 | 7.749 | 249,844 | -0.02(-0.30%) |
Nov 05, 2015 | 7.818 | 7.829 | 7.703 | 7.772 | 135,019 | -0.07(-0.88%) |
Nov 04, 2015 | 7.921 | 7.933 | 7.806 | 7.841 | 274,323 | -0.06(-0.73%) |
Nov 03, 2015 | 7.726 | 7.921 | 7.691 | 7.898 | 237,154 | +0.14(+1.78%) |