Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.065 | 7.065 | 7.065 | 0 | -0.04(-0.63%) | |
Dec 30, 2015 | 7.150 | 7.150 | 7.083 | 7.110 | 67,400 | -0.05(-0.70%) |
Dec 29, 2015 | 7.140 | 7.190 | 7.120 | 7.160 | 103,000 | +0.05(+0.70%) |
Dec 28, 2015 | 7.090 | 7.150 | 7.070 | 7.110 | 85,100 | +0.04(+0.57%) |
Dec 24, 2015 | 7.070 | 7.070 | 7.070 | 0 | +0.00(+0.07%) | |
Dec 23, 2015 | 7.030 | 7.090 | 7.010 | 7.065 | 108,720 | +0.08(+1.22%) |
Dec 22, 2015 | 6.960 | 7.010 | 6.960 | 6.980 | 256,924 | +0.01(+0.14%) |
Dec 21, 2015 | 7.025 | 7.025 | 6.940 | 6.970 | 128,423 | +0.04(+0.65%) |
Dec 18, 2015 | 6.947 | 6.951 | 6.900 | 6.925 | 197,750 | -0.04(-0.50%) |
Dec 17, 2015 | 7.040 | 7.040 | 6.950 | 6.960 | 120,600 | -0.16(-2.25%) |
Dec 16, 2015 | 7.115 | 7.170 | 7.040 | 7.120 | 88,771 | +0.01(+0.14%) |
Dec 15, 2015 | 7.130 | 7.150 | 7.090 | 7.110 | 244,286 | +0.17(+2.45%) |
Dec 14, 2015 | 6.950 | 6.980 | 6.900 | 6.940 | 96,932 | -0.02(-0.36%) |
Dec 11, 2015 | 6.983 | 7.028 | 6.940 | 6.965 | 83,068 | -0.11(-1.49%) |
Dec 10, 2015 | 7.120 | 7.120 | 7.040 | 7.070 | 56,478 | -0.18(-2.48%) |
Dec 09, 2015 | 7.210 | 7.287 | 7.173 | 7.250 | 149,547 | -0.01(-0.14%) |
Dec 08, 2015 | 7.240 | 7.300 | 7.240 | 7.260 | 81,914 | -0.19(-2.55%) |
Dec 07, 2015 | 7.486 | 7.486 | 7.430 | 7.450 | 33,196 | -0.03(-0.40%) |
Dec 04, 2015 | 7.375 | 7.480 | 7.362 | 7.480 | 62,660 | +0.02(+0.27%) |
Dec 03, 2015 | 7.470 | 7.470 | 7.410 | 7.460 | 58,259 | +0.03(+0.40%) |
Dec 02, 2015 | 7.320 | 7.430 | 7.320 | 7.430 | 29,614 | -0.04(-0.47%) |
Dec 01, 2015 | 7.490 | 7.500 | 7.430 | 7.465 | 55,344 | +0.10(+1.43%) |
Nov 30, 2015 | 7.380 | 7.400 | 7.340 | 7.360 | 65,853 | +0.08(+1.17%) |
Nov 27, 2015 | 7.260 | 7.300 | 7.240 | 7.275 | 89,439 | +0.03(+0.34%) |
Nov 25, 2015 | 7.250 | 7.250 | 7.250 | 0 | +0.08(+1.12%) | |
Nov 24, 2015 | 7.180 | 7.180 | 7.110 | 7.170 | 70,740 | -0.09(-1.24%) |
Nov 23, 2015 | 7.230 | 7.260 | 33,453 | -0.08(-1.09%) | ||
Nov 20, 2015 | 7.350 | 7.390 | 7.340 | 7.340 | 45,552 | +0.00(+0.00%) |
Nov 19, 2015 | 7.405 | 7.410 | 7.340 | 7.340 | 46,662 | -0.05(-0.68%) |
Nov 18, 2015 | 7.370 | 7.390 | 7.310 | 7.390 | 51,591 | +0.09(+1.23%) |
Nov 17, 2015 | 7.310 | 7.330 | 7.280 | 7.300 | 85,400 | +0.00(+0.00%) |
Nov 16, 2015 | 7.210 | 7.310 | 7.210 | 7.300 | 51,225 | -0.04(-0.48%) |
Nov 13, 2015 | 7.400 | 7.400 | 7.310 | 7.335 | 93,091 | -0.16(-2.07%) |
Nov 12, 2015 | 7.550 | 7.560 | 7.470 | 7.490 | 64,303 | -0.11(-1.45%) |
Nov 11, 2015 | 7.610 | 7.620 | 7.570 | 7.600 | 543,034 | +0.04(+0.53%) |
Nov 10, 2015 | 7.445 | 7.570 | 7.445 | 7.560 | 2,042,208 | -0.01(-0.13%) |
Nov 09, 2015 | 7.600 | 7.600 | 7.530 | 7.570 | 61,770 | -0.09(-1.17%) |
Nov 06, 2015 | 7.630 | 7.680 | 7.600 | 7.660 | 38,332 | -0.16(-2.05%) |
Nov 05, 2015 | 7.800 | 7.820 | 7.780 | 7.820 | 39,706 | +0.17(+2.22%) |
Nov 04, 2015 | 7.630 | 7.660 | 7.620 | 7.650 | 37,280 | -0.05(-0.65%) |
Nov 03, 2015 | 7.670 | 7.700 | 7.640 | 7.700 | 84,510 | -0.04(-0.52%) |
Nov 02, 2015 | 7.730 | 7.740 | 7.700 | 7.740 | 30,043 | -0.02(-0.26%) |
Oct 30, 2015 | 7.760 | 7.800 | 7.720 | 7.760 | 32,432 | -0.01(-0.13%) |
Oct 29, 2015 | 7.710 | 7.810 | 7.690 | 7.770 | 80,131 | +0.04(+0.58%) |
Oct 28, 2015 | 7.790 | 7.840 | 7.700 | 7.725 | 23,691 | -0.02(-0.19%) |
Oct 27, 2015 | 7.730 | 7.750 | 7.720 | 7.740 | 21,028 | -0.04(-0.51%) |
Oct 26, 2015 | 7.760 | 7.790 | 7.730 | 7.780 | 33,009 | -0.04(-0.51%) |
Oct 23, 2015 | 7.847 | 7.847 | 7.760 | 7.820 | 22,254 | +0.08(+1.03%) |
Oct 22, 2015 | 7.710 | 7.750 | 7.700 | 7.740 | 25,145 | +0.10(+1.24%) |
Oct 21, 2015 | 7.690 | 7.710 | 7.640 | 7.645 | 67,078 | -0.01(-0.13%) |
Oct 20, 2015 | 7.650 | 7.670 | 7.620 | 7.655 | 141,376 | +0.10(+1.26%) |
Oct 19, 2015 | 7.620 | 7.620 | 7.540 | 7.560 | 25,622 | -0.04(-0.46%) |
Oct 16, 2015 | 7.570 | 7.610 | 7.550 | 7.595 | 31,894 | -0.00(-0.07%) |
Oct 15, 2015 | 7.620 | 7.620 | 7.530 | 7.600 | 43,875 | -0.09(-1.17%) |
Oct 14, 2015 | 7.710 | 7.730 | 7.670 | 7.690 | 36,252 | +0.00(+0.00%) |
Oct 13, 2015 | 7.720 | 7.770 | 7.690 | 7.690 | 31,553 | +0.04(+0.52%) |
Oct 12, 2015 | 7.580 | 7.660 | 7.580 | 7.650 | 28,482 | +0.11(+1.46%) |
Oct 09, 2015 | 7.542 | 7.580 | 7.510 | 7.540 | 40,773 | +0.04(+0.53%) |
Oct 08, 2015 | 7.430 | 7.500 | 7.410 | 7.500 | 29,066 | +0.05(+0.67%) |
Oct 07, 2015 | 7.440 | 7.480 | 7.420 | 7.450 | 66,955 | -0.00(-0.07%) |
Oct 06, 2015 | 7.410 | 7.470 | 7.400 | 7.455 | 88,886 | +0.04(+0.61%) |
Oct 05, 2015 | 7.300 | 7.410 | 7.300 | 7.410 | 52,427 | +0.21(+2.92%) |
Oct 02, 2015 | 7.130 | 7.200 | 7.130 | 7.200 | 59,399 | +0.08(+1.19%) |