Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.822 | 6.953 | 6.822 | 6.920 | 3,350,161 | +0.13(+1.92%) |
Jan 28, 2016 | 6.739 | 6.813 | 6.700 | 6.790 | 927,881 | +0.09(+1.37%) |
Jan 27, 2016 | 6.703 | 6.781 | 6.641 | 6.698 | 1,527,810 | -0.01(-0.13%) |
Jan 26, 2016 | 6.706 | 6.801 | 6.683 | 6.706 | 1,907,035 | -0.01(-0.18%) |
Jan 25, 2016 | 6.825 | 6.834 | 6.712 | 6.718 | 1,538,736 | -0.10(-1.44%) |
Jan 22, 2016 | 6.745 | 6.861 | 6.689 | 6.816 | 2,706,786 | +0.15(+2.32%) |
Jan 21, 2016 | 6.695 | 6.730 | 6.617 | 6.662 | 2,435,250 | +0.00(+0.04%) |
Jan 20, 2016 | 6.677 | 6.718 | 6.475 | 6.659 | 2,669,906 | -0.09(-1.41%) |
Jan 19, 2016 | 6.778 | 6.873 | 6.698 | 6.754 | 2,056,635 | -0.01(-0.09%) |
Jan 15, 2016 | 6.813 | 6.760 | 6.760 | 6.760 | 2,588,082 | -0.19(-2.69%) |
Jan 14, 2016 | 6.879 | 6.966 | 6.754 | 6.947 | 2,364,111 | +0.11(+1.56%) |
Jan 13, 2016 | 6.864 | 6.997 | 6.795 | 6.840 | 3,234,907 | -0.02(-0.35%) |
Jan 12, 2016 | 6.876 | 6.887 | 6.748 | 6.864 | 3,497,725 | +0.02(+0.26%) |
Jan 11, 2016 | 6.709 | 6.864 | 6.709 | 6.846 | 2,498,826 | +0.14(+2.03%) |
Jan 08, 2016 | 6.825 | 6.834 | 6.650 | 6.709 | 3,869,455 | -0.11(-1.57%) |
Jan 07, 2016 | 6.781 | 6.877 | 6.760 | 6.816 | 3,166,629 | -0.02(-0.26%) |
Jan 06, 2016 | 6.834 | 6.929 | 6.798 | 6.834 | 2,622,077 | -0.05(-0.69%) |
Jan 05, 2016 | 6.852 | 6.929 | 6.834 | 6.882 | 1,868,807 | +0.03(+0.48%) |
Jan 04, 2016 | 6.923 | 6.927 | 6.810 | 6.849 | 2,241,828 | -0.15(-2.16%) |
Dec 31, 2015 | 7.057 | 7.000 | 7.000 | 7.000 | 1,713,256 | -0.10(-1.42%) |
Dec 30, 2015 | 7.119 | 7.172 | 7.063 | 7.101 | 1,644,948 | -0.01(-0.21%) |
Dec 29, 2015 | 7.110 | 7.184 | 7.079 | 7.116 | 1,519,935 | +0.04(+0.50%) |
Dec 28, 2015 | 7.063 | 7.098 | 7.015 | 7.080 | 1,242,660 | +0.00(+0.00%) |
Dec 24, 2015 | 7.137 | 7.080 | 7.080 | 7.080 | 636,236 | -0.05(-0.71%) |
Dec 23, 2015 | 7.021 | 7.169 | 6.988 | 7.131 | 1,844,274 | +0.14(+1.99%) |
Dec 22, 2015 | 6.929 | 6.997 | 6.908 | 6.991 | 1,604,907 | +0.07(+1.03%) |
Dec 21, 2015 | 6.852 | 6.923 | 6.825 | 6.920 | 1,948,107 | +0.12(+1.75%) |
Dec 18, 2015 | 6.887 | 6.899 | 6.766 | 6.801 | 9,447,800 | -0.10(-1.42%) |
Dec 17, 2015 | 6.991 | 7.017 | 6.893 | 6.899 | 2,003,559 | -0.09(-1.36%) |
Dec 16, 2015 | 6.953 | 7.009 | 6.890 | 6.994 | 2,463,753 | +0.08(+1.12%) |
Dec 15, 2015 | 6.917 | 6.933 | 6.831 | 6.917 | 2,269,933 | +0.05(+0.69%) |
Dec 14, 2015 | 6.837 | 6.899 | 6.712 | 6.870 | 2,777,463 | +0.02(+0.30%) |
Dec 11, 2015 | 6.887 | 6.994 | 6.792 | 6.849 | 3,832,511 | -0.07(-1.07%) |
Dec 10, 2015 | 7.124 | 7.145 | 6.868 | 6.923 | 4,000,152 | -0.20(-2.83%) |
Dec 09, 2015 | 7.244 | 7.244 | 7.073 | 7.124 | 1,949,504 | -0.13(-1.73%) |
Dec 08, 2015 | 7.218 | 7.273 | 7.133 | 7.250 | 1,772,039 | -0.00(-0.04%) |
Dec 07, 2015 | 7.434 | 7.434 | 7.191 | 7.253 | 2,780,924 | -0.17(-2.24%) |
Dec 04, 2015 | 7.384 | 7.469 | 7.352 | 7.419 | 1,461,492 | +0.04(+0.47%) |
Dec 03, 2015 | 7.407 | 7.463 | 7.326 | 7.384 | 1,660,928 | -0.03(-0.39%) |
Dec 02, 2015 | 7.378 | 7.428 | 7.361 | 7.413 | 1,618,082 | +0.04(+0.51%) |
Dec 01, 2015 | 7.393 | 7.399 | 7.332 | 7.375 | 1,300,686 | -0.01(-0.12%) |
Nov 30, 2015 | 7.375 | 7.443 | 7.353 | 7.384 | 3,007,888 | +0.04(+0.60%) |
Nov 27, 2015 | 7.311 | 7.358 | 7.296 | 7.340 | 785,170 | +0.03(+0.40%) |
Nov 25, 2015 | 7.323 | 7.311 | 7.311 | 7.311 | 1,123,934 | +0.00(+0.04%) |
Nov 24, 2015 | 7.229 | 7.320 | 7.221 | 7.308 | 1,348,776 | +0.06(+0.76%) |
Nov 23, 2015 | 7.250 | 7.276 | 7.197 | 7.253 | 1,924,410 | +0.04(+0.57%) |
Nov 20, 2015 | 7.186 | 7.264 | 7.137 | 7.212 | 1,394,172 | +0.06(+0.86%) |
Nov 19, 2015 | 7.121 | 7.189 | 7.079 | 7.151 | 1,465,022 | +0.05(+0.66%) |
Nov 18, 2015 | 7.037 | 7.107 | 6.978 | 7.104 | 1,612,409 | +0.06(+0.91%) |
Nov 17, 2015 | 7.051 | 7.084 | 7.019 | 7.040 | 1,794,761 | +0.01(+0.17%) |
Nov 16, 2015 | 6.958 | 7.046 | 6.958 | 7.028 | 1,075,536 | +0.06(+0.80%) |
Nov 13, 2015 | 6.943 | 6.993 | 6.943 | 6.973 | 1,375,731 | +0.01(+0.08%) |
Nov 12, 2015 | 7.019 | 7.031 | 6.929 | 6.967 | 1,621,239 | -0.08(-1.08%) |
Nov 11, 2015 | 7.002 | 7.124 | 6.999 | 7.043 | 2,044,375 | +0.06(+0.84%) |
Nov 10, 2015 | 6.914 | 6.984 | 6.872 | 6.984 | 2,291,589 | +0.06(+0.84%) |
Nov 09, 2015 | 6.900 | 6.937 | 6.868 | 6.926 | 2,391,208 | +0.00(+0.00%) |
Nov 06, 2015 | 6.888 | 6.935 | 6.768 | 6.926 | 2,568,641 | +0.01(+0.21%) |
Nov 05, 2015 | 6.789 | 6.917 | 6.751 | 6.911 | 1,866,571 | +0.13(+1.85%) |
Nov 04, 2015 | 6.766 | 6.836 | 6.745 | 6.786 | 2,502,220 | +0.02(+0.35%) |
Nov 03, 2015 | 6.943 | 7.051 | 6.728 | 6.763 | 5,855,447 | -0.28(-3.98%) |