Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.930 | 7.129 | 6.843 | 7.121 | 1,742,541 | +0.23(+3.40%) |
Jan 28, 2016 | 6.982 | 7.043 | 6.835 | 6.887 | 897,807 | -0.03(-0.38%) |
Jan 27, 2016 | 6.982 | 7.129 | 6.869 | 6.913 | 788,092 | -0.12(-1.73%) |
Jan 26, 2016 | 6.869 | 7.043 | 6.826 | 7.034 | 827,026 | +0.23(+3.31%) |
Jan 25, 2016 | 7.017 | 7.103 | 6.783 | 6.809 | 1,031,309 | -0.26(-3.68%) |
Jan 22, 2016 | 6.991 | 7.138 | 6.895 | 7.069 | 1,546,671 | +0.19(+2.77%) |
Jan 21, 2016 | 6.783 | 7.008 | 6.742 | 6.878 | 2,287,584 | +0.08(+1.15%) |
Jan 20, 2016 | 6.644 | 6.869 | 6.574 | 6.800 | 2,431,826 | +0.03(+0.51%) |
Jan 19, 2016 | 6.921 | 6.930 | 6.683 | 6.765 | 1,072,515 | -0.04(-0.64%) |
Jan 15, 2016 | 6.696 | 6.809 | 6.809 | 6.809 | 1,633,629 | -0.10(-1.51%) |
Jan 14, 2016 | 6.835 | 6.956 | 6.678 | 6.913 | 1,012,617 | +0.10(+1.53%) |
Jan 13, 2016 | 7.051 | 7.086 | 6.722 | 6.809 | 2,157,976 | -0.24(-3.44%) |
Jan 12, 2016 | 7.182 | 7.182 | 6.904 | 7.051 | 2,154,612 | +0.05(+0.74%) |
Jan 11, 2016 | 6.973 | 7.060 | 6.852 | 6.999 | 2,169,927 | +0.06(+0.87%) |
Jan 08, 2016 | 7.147 | 7.155 | 6.835 | 6.939 | 1,986,336 | -0.17(-2.44%) |
Jan 07, 2016 | 7.242 | 7.281 | 7.112 | 7.112 | 1,218,389 | -0.27(-3.64%) |
Jan 06, 2016 | 7.338 | 7.398 | 7.242 | 7.381 | 1,614,440 | -0.02(-0.23%) |
Jan 05, 2016 | 7.390 | 7.472 | 7.364 | 7.398 | 1,631,760 | +0.04(+0.59%) |
Jan 04, 2016 | 7.312 | 7.398 | 7.216 | 7.355 | 2,149,481 | -0.10(-1.40%) |
Dec 31, 2015 | 7.468 | 7.459 | 7.459 | 7.459 | 814,451 | -0.04(-0.58%) |
Dec 30, 2015 | 7.563 | 7.607 | 7.442 | 7.502 | 644,168 | -0.08(-1.03%) |
Dec 29, 2015 | 7.537 | 7.615 | 7.476 | 7.580 | 550,644 | +0.08(+1.04%) |
Dec 28, 2015 | 7.580 | 7.607 | 7.338 | 7.502 | 1,332,171 | -0.11(-1.48%) |
Dec 24, 2015 | 7.719 | 7.615 | 7.615 | 7.615 | 363,413 | -0.10(-1.35%) |
Dec 23, 2015 | 7.528 | 7.719 | 7.511 | 7.719 | 639,989 | +0.24(+3.25%) |
Dec 22, 2015 | 7.390 | 7.485 | 7.312 | 7.476 | 909,350 | +0.11(+1.53%) |
Dec 21, 2015 | 7.615 | 7.616 | 7.268 | 7.364 | 1,304,042 | -0.20(-2.64%) |
Dec 18, 2015 | 7.780 | 7.797 | 7.411 | 7.563 | 3,269,079 | -0.26(-3.33%) |
Dec 17, 2015 | 7.797 | 7.828 | 7.641 | 7.823 | 1,242,610 | +0.05(+0.67%) |
Dec 16, 2015 | 7.763 | 7.815 | 7.563 | 7.771 | 1,678,408 | +0.10(+1.24%) |
Dec 15, 2015 | 7.554 | 7.676 | 7.511 | 7.676 | 1,176,740 | +0.16(+2.08%) |
Dec 14, 2015 | 7.528 | 7.580 | 7.463 | 7.520 | 1,124,949 | -0.01(-0.12%) |
Dec 11, 2015 | 7.676 | 7.737 | 7.528 | 7.528 | 1,367,919 | -0.28(-3.56%) |
Dec 10, 2015 | 7.754 | 7.858 | 7.711 | 7.806 | 656,565 | +0.03(+0.45%) |
Dec 09, 2015 | 7.797 | 7.884 | 7.702 | 7.771 | 843,453 | -0.03(-0.44%) |
Dec 08, 2015 | 7.884 | 7.927 | 7.789 | 7.806 | 560,236 | -0.17(-2.17%) |
Dec 07, 2015 | 8.049 | 8.088 | 7.932 | 7.979 | 1,006,131 | -0.10(-1.18%) |
Dec 04, 2015 | 7.962 | 8.079 | 7.910 | 8.075 | 1,306,582 | +0.11(+1.42%) |
Dec 03, 2015 | 8.084 | 8.162 | 7.888 | 7.962 | 846,799 | -0.09(-1.08%) |
Dec 02, 2015 | 8.118 | 8.209 | 8.031 | 8.049 | 815,856 | -0.09(-1.07%) |
Dec 01, 2015 | 8.101 | 8.144 | 7.988 | 8.136 | 823,994 | +0.05(+0.64%) |
Nov 30, 2015 | 8.118 | 8.118 | 8.040 | 8.084 | 1,172,904 | -0.01(-0.11%) |
Nov 27, 2015 | 8.031 | 8.136 | 7.971 | 8.092 | 409,879 | +0.04(+0.54%) |
Nov 25, 2015 | 7.945 | 8.049 | 8.049 | 8.049 | 688,663 | +0.10(+1.31%) |
Nov 24, 2015 | 7.806 | 7.971 | 7.754 | 7.945 | 963,645 | +0.09(+1.10%) |
Nov 23, 2015 | 7.910 | 8.023 | 7.849 | 7.858 | 602,971 | -0.07(-0.88%) |
Nov 20, 2015 | 7.901 | 8.040 | 7.875 | 7.927 | 936,529 | +0.07(+0.88%) |
Nov 19, 2015 | 7.815 | 7.884 | 7.728 | 7.858 | 535,786 | +0.03(+0.33%) |
Nov 18, 2015 | 7.667 | 7.849 | 7.624 | 7.832 | 770,205 | +0.16(+2.15%) |
Nov 17, 2015 | 7.676 | 7.832 | 7.580 | 7.667 | 1,138,046 | +0.03(+0.34%) |
Nov 16, 2015 | 7.520 | 7.650 | 7.494 | 7.641 | 648,043 | +0.11(+1.50%) |
Nov 13, 2015 | 7.424 | 7.667 | 7.416 | 7.528 | 1,008,604 | +0.05(+0.70%) |
Nov 12, 2015 | 7.563 | 7.615 | 7.437 | 7.476 | 1,282,856 | -0.16(-2.05%) |
Nov 11, 2015 | 7.650 | 7.667 | 7.602 | 7.633 | 480,120 | -0.02(-0.23%) |
Nov 10, 2015 | 7.485 | 7.711 | 7.485 | 7.650 | 964,109 | +0.12(+1.61%) |
Nov 09, 2015 | 7.763 | 7.810 | 7.511 | 7.528 | 852,237 | -0.23(-3.02%) |
Nov 06, 2015 | 7.572 | 7.771 | 7.494 | 7.763 | 1,576,126 | +0.13(+1.70%) |
Nov 05, 2015 | 7.771 | 7.797 | 7.304 | 7.633 | 2,235,246 | -0.19(-2.43%) |
Nov 04, 2015 | 7.806 | 7.849 | 7.650 | 7.823 | 1,365,889 | +0.03(+0.33%) |
Nov 03, 2015 | 7.780 | 7.829 | 7.702 | 7.797 | 1,106,902 | +0.01(+0.11%) |