Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.316 | 7.439 | 7.316 | 7.431 | 561,083 | +0.13(+1.78%) |
Jan 28, 2016 | 7.308 | 7.395 | 7.280 | 7.301 | 285,786 | +0.03(+0.40%) |
Jan 27, 2016 | 7.417 | 7.424 | 7.265 | 7.272 | 206,366 | -0.14(-1.95%) |
Jan 26, 2016 | 7.330 | 7.446 | 7.330 | 7.417 | 242,782 | +0.09(+1.28%) |
Jan 25, 2016 | 7.359 | 7.410 | 7.301 | 7.323 | 211,046 | -0.05(-0.69%) |
Jan 22, 2016 | 7.251 | 7.395 | 7.193 | 7.374 | 274,281 | +0.20(+2.72%) |
Jan 21, 2016 | 7.128 | 7.265 | 7.077 | 7.178 | 262,561 | +0.05(+0.71%) |
Jan 20, 2016 | 7.164 | 7.207 | 6.961 | 7.128 | 519,065 | -0.10(-1.40%) |
Jan 19, 2016 | 7.200 | 7.280 | 7.142 | 7.229 | 361,948 | +0.09(+1.32%) |
Jan 15, 2016 | 7.070 | 7.135 | 7.135 | 7.135 | 346,109 | -0.07(-1.00%) |
Jan 14, 2016 | 7.258 | 7.287 | 7.150 | 7.207 | 337,969 | -0.04(-0.50%) |
Jan 13, 2016 | 7.453 | 7.454 | 7.208 | 7.243 | 267,828 | -0.21(-2.81%) |
Jan 12, 2016 | 7.627 | 7.634 | 7.366 | 7.453 | 281,008 | -0.17(-2.18%) |
Jan 11, 2016 | 7.547 | 7.665 | 7.547 | 7.619 | 245,220 | +0.08(+1.05%) |
Jan 08, 2016 | 7.663 | 7.684 | 7.533 | 7.540 | 217,964 | -0.10(-1.32%) |
Jan 07, 2016 | 7.663 | 7.728 | 7.612 | 7.641 | 256,079 | -0.13(-1.67%) |
Jan 06, 2016 | 7.655 | 7.793 | 7.655 | 7.771 | 375,848 | +0.06(+0.75%) |
Jan 05, 2016 | 7.496 | 7.721 | 7.496 | 7.713 | 283,537 | +0.22(+2.89%) |
Jan 04, 2016 | 7.540 | 7.540 | 7.352 | 7.496 | 429,314 | -0.07(-0.86%) |
Dec 31, 2015 | 7.692 | 7.561 | 7.561 | 7.561 | 211,372 | -0.12(-1.51%) |
Dec 30, 2015 | 7.728 | 7.728 | 7.670 | 7.677 | 220,964 | -0.05(-0.65%) |
Dec 29, 2015 | 7.699 | 7.728 | 7.677 | 7.728 | 245,845 | +0.06(+0.75%) |
Dec 28, 2015 | 7.641 | 7.692 | 7.540 | 7.670 | 240,952 | +0.04(+0.47%) |
Dec 24, 2015 | 7.576 | 7.634 | 7.634 | 7.634 | 107,208 | +0.04(+0.48%) |
Dec 23, 2015 | 7.540 | 7.634 | 7.525 | 7.598 | 183,276 | +0.05(+0.67%) |
Dec 22, 2015 | 7.576 | 7.627 | 7.511 | 7.547 | 247,556 | -0.01(-0.10%) |
Dec 21, 2015 | 7.728 | 7.728 | 7.504 | 7.554 | 314,295 | -0.10(-1.32%) |
Dec 18, 2015 | 7.648 | 7.728 | 7.525 | 7.655 | 1,403,707 | -0.01(-0.19%) |
Dec 17, 2015 | 7.692 | 7.721 | 7.614 | 7.670 | 259,486 | -0.01(-0.19%) |
Dec 16, 2015 | 7.439 | 7.706 | 7.402 | 7.684 | 607,060 | +0.31(+4.22%) |
Dec 15, 2015 | 7.149 | 7.402 | 7.106 | 7.374 | 515,429 | +0.27(+3.87%) |
Dec 14, 2015 | 7.055 | 7.120 | 7.027 | 7.099 | 340,906 | -0.01(-0.10%) |
Dec 11, 2015 | 7.092 | 7.106 | 6.867 | 7.106 | 679,160 | -0.06(-0.81%) |
Dec 10, 2015 | 7.287 | 7.287 | 7.099 | 7.164 | 392,482 | -0.17(-2.27%) |
Dec 09, 2015 | 7.251 | 7.359 | 7.251 | 7.330 | 151,683 | +0.01(+0.10%) |
Dec 08, 2015 | 7.352 | 7.402 | 7.287 | 7.323 | 112,164 | -0.04(-0.49%) |
Dec 07, 2015 | 7.402 | 7.417 | 7.316 | 7.359 | 179,139 | -0.04(-0.49%) |
Dec 04, 2015 | 7.374 | 7.540 | 7.352 | 7.395 | 153,072 | +0.03(+0.39%) |
Dec 03, 2015 | 7.475 | 7.495 | 7.359 | 7.366 | 140,762 | -0.11(-1.45%) |
Dec 02, 2015 | 7.583 | 7.583 | 7.475 | 7.475 | 101,537 | -0.11(-1.43%) |
Dec 01, 2015 | 7.547 | 7.590 | 7.518 | 7.583 | 102,870 | +0.05(+0.67%) |
Nov 30, 2015 | 7.627 | 7.641 | 7.518 | 7.533 | 291,534 | -0.08(-1.04%) |
Nov 27, 2015 | 7.540 | 7.627 | 7.511 | 7.612 | 150,979 | +0.06(+0.77%) |
Nov 25, 2015 | 7.533 | 7.554 | 7.554 | 7.554 | 98,078 | +0.01(+0.10%) |
Nov 24, 2015 | 7.518 | 7.554 | 7.446 | 7.547 | 112,722 | +0.02(+0.29%) |
Nov 23, 2015 | 7.446 | 7.576 | 7.446 | 7.525 | 190,358 | +0.02(+0.29%) |
Nov 20, 2015 | 7.280 | 7.533 | 7.280 | 7.504 | 267,529 | +0.26(+3.59%) |
Nov 19, 2015 | 7.171 | 7.243 | 7.160 | 7.243 | 168,255 | +0.07(+1.01%) |
Nov 18, 2015 | 7.157 | 7.186 | 7.070 | 7.171 | 213,980 | +0.07(+1.02%) |
Nov 17, 2015 | 7.113 | 7.171 | 7.099 | 7.099 | 169,316 | +0.01(+0.10%) |
Nov 16, 2015 | 7.048 | 7.110 | 7.048 | 7.092 | 225,913 | +0.03(+0.41%) |
Nov 13, 2015 | 7.113 | 7.171 | 7.048 | 7.063 | 217,909 | -0.09(-1.31%) |
Nov 12, 2015 | 7.272 | 7.272 | 7.113 | 7.157 | 233,309 | -0.09(-1.30%) |
Nov 11, 2015 | 7.286 | 7.300 | 7.215 | 7.251 | 159,176 | -0.04(-0.59%) |
Nov 10, 2015 | 7.208 | 7.322 | 7.208 | 7.293 | 141,842 | +0.06(+0.89%) |
Nov 09, 2015 | 7.329 | 7.343 | 7.187 | 7.229 | 222,560 | -0.16(-2.21%) |
Nov 06, 2015 | 7.457 | 7.535 | 7.300 | 7.393 | 254,696 | -0.13(-1.70%) |
Nov 05, 2015 | 7.464 | 7.528 | 7.428 | 7.521 | 139,842 | +0.06(+0.86%) |
Nov 04, 2015 | 7.493 | 7.521 | 7.421 | 7.457 | 209,757 | -0.05(-0.66%) |
Nov 03, 2015 | 7.493 | 7.535 | 7.411 | 7.507 | 185,127 | -0.01(-0.09%) |