Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.175 | 7.283 | 7.090 | 7.243 | 72,309 | +0.12(+1.62%) |
Jan 28, 2016 | 7.060 | 7.132 | 7.017 | 7.128 | 83,627 | +0.10(+1.46%) |
Jan 27, 2016 | 7.026 | 7.102 | 6.940 | 7.026 | 86,722 | -0.05(-0.72%) |
Jan 26, 2016 | 7.013 | 7.128 | 6.987 | 7.077 | 145,482 | +0.11(+1.59%) |
Jan 25, 2016 | 7.102 | 7.124 | 6.932 | 6.966 | 67,632 | -0.15(-2.04%) |
Jan 22, 2016 | 6.957 | 7.141 | 6.957 | 7.111 | 136,517 | +0.23(+3.35%) |
Jan 21, 2016 | 6.910 | 7.064 | 6.829 | 6.881 | 189,498 | -0.14(-2.00%) |
Jan 20, 2016 | 7.081 | 7.094 | 6.744 | 7.021 | 350,096 | -0.21(-2.95%) |
Jan 19, 2016 | 7.550 | 7.550 | 7.055 | 7.235 | 148,503 | +0.03(+0.36%) |
Jan 15, 2016 | 7.243 | 7.209 | 7.209 | 7.209 | 110,181 | -0.22(-2.99%) |
Jan 14, 2016 | 7.320 | 7.495 | 7.235 | 7.431 | 219,845 | +0.12(+1.57%) |
Jan 13, 2016 | 7.555 | 7.635 | 7.277 | 7.316 | 174,755 | -0.18(-2.39%) |
Jan 12, 2016 | 7.597 | 7.764 | 7.344 | 7.495 | 112,434 | -0.07(-0.88%) |
Jan 11, 2016 | 7.625 | 7.684 | 7.486 | 7.562 | 187,408 | -0.03(-0.38%) |
Jan 08, 2016 | 7.579 | 7.663 | 7.528 | 7.591 | 123,216 | +0.02(+0.29%) |
Jan 07, 2016 | 7.595 | 7.659 | 7.545 | 7.569 | 171,993 | -0.12(-1.61%) |
Jan 06, 2016 | 7.663 | 7.769 | 7.633 | 7.693 | 147,654 | -0.03(-0.33%) |
Jan 05, 2016 | 7.591 | 7.769 | 7.591 | 7.718 | 169,438 | +0.17(+2.29%) |
Jan 04, 2016 | 7.600 | 7.629 | 7.435 | 7.545 | 178,519 | -0.11(-1.38%) |
Dec 31, 2015 | 7.739 | 7.650 | 7.650 | 7.650 | 101,136 | +0.09(+1.23%) |
Dec 30, 2015 | 7.633 | 7.650 | 7.524 | 7.557 | 89,023 | -0.00(-0.06%) |
Dec 29, 2015 | 7.536 | 7.811 | 7.536 | 7.562 | 205,491 | +0.04(+0.51%) |
Dec 28, 2015 | 7.600 | 7.600 | 7.477 | 7.524 | 72,460 | -0.08(-1.00%) |
Dec 24, 2015 | 7.595 | 7.600 | 7.600 | 7.600 | 12,553 | +0.00(+0.06%) |
Dec 23, 2015 | 7.604 | 7.642 | 7.534 | 7.595 | 95,122 | +0.15(+1.98%) |
Dec 22, 2015 | 7.387 | 7.481 | 7.338 | 7.448 | 83,284 | +0.05(+0.74%) |
Dec 21, 2015 | 7.465 | 7.465 | 7.262 | 7.393 | 51,056 | +0.03(+0.40%) |
Dec 18, 2015 | 7.439 | 7.439 | 7.262 | 7.363 | 69,481 | -0.07(-0.91%) |
Dec 17, 2015 | 7.376 | 7.473 | 7.317 | 7.431 | 79,748 | +0.07(+0.98%) |
Dec 16, 2015 | 6.928 | 7.359 | 6.873 | 7.359 | 164,518 | +0.44(+6.35%) |
Dec 15, 2015 | 6.882 | 6.974 | 6.797 | 6.920 | 132,072 | +0.08(+1.11%) |
Dec 14, 2015 | 7.139 | 7.139 | 6.629 | 6.844 | 260,127 | -0.33(-4.65%) |
Dec 11, 2015 | 7.731 | 7.731 | 7.123 | 7.177 | 405,005 | -0.63(-8.11%) |
Dec 10, 2015 | 7.840 | 7.857 | 7.718 | 7.811 | 134,009 | -0.04(-0.54%) |
Dec 09, 2015 | 7.861 | 7.910 | 7.849 | 7.853 | 120,016 | -0.02(-0.30%) |
Dec 08, 2015 | 7.747 | 7.881 | 7.747 | 7.877 | 288,433 | +0.05(+0.64%) |
Dec 07, 2015 | 7.797 | 7.856 | 7.760 | 7.827 | 88,205 | -0.02(-0.27%) |
Dec 04, 2015 | 7.747 | 7.860 | 7.747 | 7.848 | 78,752 | +0.10(+1.35%) |
Dec 03, 2015 | 7.856 | 7.856 | 7.714 | 7.743 | 119,028 | -0.06(-0.75%) |
Dec 02, 2015 | 7.634 | 7.802 | 7.630 | 7.802 | 132,530 | +0.22(+2.92%) |
Dec 01, 2015 | 7.609 | 7.630 | 7.530 | 7.580 | 134,915 | -0.03(-0.33%) |
Nov 30, 2015 | 7.505 | 7.605 | 7.484 | 7.605 | 120,320 | +0.15(+2.02%) |
Nov 27, 2015 | 7.471 | 7.517 | 7.455 | 7.455 | 52,524 | -0.01(-0.17%) |
Nov 25, 2015 | 7.392 | 7.467 | 7.467 | 7.467 | 57,642 | +0.05(+0.73%) |
Nov 24, 2015 | 7.421 | 7.463 | 7.379 | 7.413 | 48,587 | -0.06(-0.78%) |
Nov 23, 2015 | 7.488 | 7.511 | 7.429 | 7.471 | 56,408 | +0.01(+0.11%) |
Nov 20, 2015 | 7.488 | 7.511 | 7.421 | 7.463 | 84,634 | -0.00(-0.06%) |
Nov 19, 2015 | 7.530 | 7.530 | 7.409 | 7.467 | 54,586 | -0.06(-0.78%) |
Nov 18, 2015 | 7.555 | 7.565 | 7.484 | 7.526 | 57,293 | +0.05(+0.73%) |
Nov 17, 2015 | 7.551 | 7.634 | 7.467 | 7.471 | 67,853 | -0.08(-1.05%) |
Nov 16, 2015 | 7.434 | 7.630 | 7.434 | 7.551 | 78,968 | +0.12(+1.63%) |
Nov 13, 2015 | 7.455 | 7.521 | 7.367 | 7.429 | 146,883 | -0.04(-0.56%) |
Nov 12, 2015 | 7.605 | 7.605 | 7.455 | 7.471 | 114,960 | -0.17(-2.19%) |
Nov 11, 2015 | 7.701 | 7.701 | 7.609 | 7.639 | 102,601 | +0.01(+0.16%) |
Nov 10, 2015 | 7.651 | 7.661 | 7.563 | 7.626 | 110,817 | -0.05(-0.65%) |
Nov 09, 2015 | 7.835 | 7.835 | 7.651 | 7.676 | 217,088 | -0.12(-1.59%) |
Nov 06, 2015 | 7.784 | 7.866 | 7.767 | 7.800 | 119,985 | +0.00(+0.00%) |
Nov 05, 2015 | 7.751 | 7.858 | 7.709 | 7.800 | 129,485 | +0.02(+0.21%) |
Nov 04, 2015 | 7.775 | 7.825 | 7.676 | 7.784 | 217,796 | +0.05(+0.70%) |
Nov 03, 2015 | 7.544 | 7.784 | 7.544 | 7.730 | 170,545 | +0.19(+2.47%) |