Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.560 | 6.620 | 6.544 | 6.603 | 243,936 | +0.04(+0.66%) |
Jan 28, 2016 | 6.500 | 6.582 | 6.479 | 6.560 | 114,276 | +0.06(+0.92%) |
Jan 27, 2016 | 6.506 | 6.560 | 6.452 | 6.500 | 375,323 | +0.04(+0.59%) |
Jan 26, 2016 | 6.386 | 6.468 | 6.376 | 6.462 | 185,885 | +0.09(+1.45%) |
Jan 25, 2016 | 6.468 | 6.468 | 6.370 | 6.370 | 340,268 | -0.10(-1.51%) |
Jan 22, 2016 | 6.408 | 6.473 | 6.408 | 6.468 | 129,696 | +0.10(+1.53%) |
Jan 21, 2016 | 6.381 | 6.435 | 6.327 | 6.370 | 593,437 | +0.03(+0.43%) |
Jan 20, 2016 | 6.397 | 6.397 | 6.274 | 6.343 | 552,070 | -0.08(-1.27%) |
Jan 19, 2016 | 6.544 | 6.544 | 6.408 | 6.424 | 531,767 | -0.08(-1.17%) |
Jan 15, 2016 | 6.528 | 6.500 | 6.500 | 6.500 | 349,979 | -0.08(-1.16%) |
Jan 14, 2016 | 6.571 | 6.587 | 6.511 | 6.576 | 157,146 | -0.00(-0.00%) |
Jan 13, 2016 | 6.690 | 6.698 | 6.555 | 6.576 | 495,723 | -0.09(-1.38%) |
Jan 12, 2016 | 6.707 | 6.723 | 6.663 | 6.669 | 154,002 | -0.03(-0.49%) |
Jan 11, 2016 | 6.734 | 6.739 | 6.701 | 6.701 | 180,201 | -0.05(-0.72%) |
Jan 08, 2016 | 6.745 | 6.772 | 6.723 | 6.750 | 125,662 | -0.01(-0.16%) |
Jan 07, 2016 | 6.761 | 6.777 | 6.739 | 6.761 | 227,516 | -0.04(-0.64%) |
Jan 06, 2016 | 6.755 | 6.837 | 6.755 | 6.804 | 141,858 | -0.02(-0.32%) |
Jan 05, 2016 | 6.766 | 6.826 | 6.766 | 6.826 | 114,667 | +0.05(+0.80%) |
Jan 04, 2016 | 6.821 | 6.826 | 6.717 | 6.772 | 294,004 | -0.09(-1.27%) |
Dec 31, 2015 | 6.831 | 6.859 | 6.859 | 6.859 | 636,560 | +0.03(+0.48%) |
Dec 30, 2015 | 6.739 | 6.826 | 6.734 | 6.826 | 490,024 | +0.09(+1.37%) |
Dec 29, 2015 | 6.766 | 6.783 | 6.728 | 6.734 | 339,669 | -0.00(-0.03%) |
Dec 28, 2015 | 6.822 | 6.822 | 6.709 | 6.736 | 434,686 | -0.09(-1.26%) |
Dec 24, 2015 | 6.801 | 6.822 | 6.822 | 6.822 | 151,677 | +0.04(+0.56%) |
Dec 23, 2015 | 6.757 | 6.806 | 6.752 | 6.784 | 529,828 | +0.03(+0.40%) |
Dec 22, 2015 | 6.687 | 6.763 | 6.677 | 6.757 | 152,176 | +0.04(+0.64%) |
Dec 21, 2015 | 6.757 | 6.763 | 6.714 | 6.714 | 448,678 | -0.03(-0.43%) |
Dec 18, 2015 | 6.727 | 6.760 | 6.690 | 6.743 | 565,694 | +0.02(+0.24%) |
Dec 17, 2015 | 6.684 | 6.727 | 6.658 | 6.727 | 364,218 | +0.05(+0.80%) |
Dec 16, 2015 | 6.567 | 6.684 | 6.561 | 6.674 | 551,406 | +0.11(+1.63%) |
Dec 15, 2015 | 6.513 | 6.593 | 6.502 | 6.567 | 510,647 | +0.08(+1.16%) |
Dec 14, 2015 | 6.577 | 6.599 | 6.465 | 6.491 | 1,033,798 | -0.13(-1.94%) |
Dec 11, 2015 | 6.631 | 6.711 | 6.599 | 6.620 | 426,551 | -0.09(-1.28%) |
Dec 10, 2015 | 6.754 | 6.754 | 6.706 | 6.706 | 234,296 | -0.06(-0.87%) |
Dec 09, 2015 | 6.813 | 6.818 | 6.749 | 6.765 | 224,399 | -0.03(-0.47%) |
Dec 08, 2015 | 6.824 | 6.824 | 6.786 | 6.797 | 193,070 | -0.01(-0.08%) |
Dec 07, 2015 | 6.883 | 6.888 | 6.802 | 6.802 | 239,430 | -0.10(-1.40%) |
Dec 04, 2015 | 6.872 | 6.920 | 6.867 | 6.899 | 193,475 | +0.01(+0.08%) |
Dec 03, 2015 | 6.920 | 6.920 | 6.883 | 6.894 | 174,974 | -0.01(-0.16%) |
Dec 02, 2015 | 6.952 | 6.960 | 6.883 | 6.904 | 317,364 | -0.04(-0.62%) |
Dec 01, 2015 | 7.017 | 7.044 | 6.947 | 6.947 | 248,571 | -0.09(-1.29%) |
Nov 30, 2015 | 7.011 | 7.054 | 6.990 | 7.038 | 182,843 | +0.06(+0.84%) |
Nov 27, 2015 | 6.979 | 6.990 | 6.963 | 6.979 | 58,342 | +0.00(+0.00%) |
Nov 25, 2015 | 7.017 | 6.979 | 6.979 | 6.979 | 171,254 | -0.03(-0.38%) |
Nov 24, 2015 | 7.033 | 7.038 | 6.969 | 7.006 | 248,627 | -0.03(-0.38%) |
Nov 23, 2015 | 7.022 | 7.033 | 6.985 | 7.033 | 335,898 | +0.03(+0.38%) |
Nov 20, 2015 | 6.995 | 7.060 | 6.979 | 7.006 | 270,535 | +0.01(+0.08%) |
Nov 19, 2015 | 7.001 | 7.022 | 6.969 | 7.001 | 306,394 | +0.02(+0.28%) |
Nov 18, 2015 | 6.970 | 7.002 | 6.960 | 6.981 | 340,363 | +0.01(+0.15%) |
Nov 17, 2015 | 6.944 | 6.970 | 6.928 | 6.970 | 267,849 | +0.02(+0.23%) |
Nov 16, 2015 | 6.922 | 6.965 | 6.906 | 6.954 | 190,894 | -0.01(-0.08%) |
Nov 13, 2015 | 6.880 | 6.970 | 6.880 | 6.960 | 136,697 | +0.08(+1.16%) |
Nov 12, 2015 | 6.954 | 6.981 | 6.880 | 6.880 | 206,884 | -0.11(-1.53%) |
Nov 11, 2015 | 6.992 | 6.992 | 6.954 | 6.986 | 184,328 | +0.02(+0.31%) |
Nov 10, 2015 | 7.008 | 7.023 | 6.954 | 6.965 | 231,206 | -0.05(-0.76%) |
Nov 09, 2015 | 7.034 | 7.045 | 7.001 | 7.018 | 190,997 | -0.04(-0.53%) |
Nov 06, 2015 | 7.018 | 7.056 | 7.018 | 7.056 | 148,975 | -0.03(-0.38%) |
Nov 05, 2015 | 7.056 | 7.087 | 7.013 | 7.082 | 193,975 | +0.02(+0.23%) |
Nov 04, 2015 | 7.008 | 7.082 | 7.008 | 7.066 | 279,868 | +0.04(+0.61%) |
Nov 03, 2015 | 6.992 | 7.034 | 6.986 | 7.024 | 212,663 | +0.02(+0.30%) |