Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.031 | 7.095 | 7.019 | 7.072 | 49,261 | +0.09(+1.30%) |
Jan 28, 2016 | 6.958 | 7.031 | 6.953 | 6.981 | 70,430 | +0.06(+0.92%) |
Jan 27, 2016 | 6.913 | 6.972 | 6.885 | 6.917 | 40,049 | -0.00(-0.07%) |
Jan 26, 2016 | 6.895 | 6.961 | 6.826 | 6.922 | 57,369 | +0.06(+0.86%) |
Jan 25, 2016 | 6.904 | 6.904 | 6.822 | 6.863 | 42,185 | -0.05(-0.72%) |
Jan 22, 2016 | 6.758 | 6.931 | 6.758 | 6.913 | 43,120 | +0.18(+2.63%) |
Jan 21, 2016 | 6.608 | 6.790 | 6.590 | 6.736 | 94,366 | +0.08(+1.16%) |
Jan 20, 2016 | 6.899 | 6.906 | 6.505 | 6.658 | 106,283 | -0.30(-4.28%) |
Jan 19, 2016 | 7.004 | 7.022 | 6.945 | 6.956 | 57,862 | -0.02(-0.30%) |
Jan 15, 2016 | 7.099 | 6.976 | 6.976 | 6.976 | 45,545 | -0.22(-3.03%) |
Jan 14, 2016 | 7.226 | 7.249 | 7.136 | 7.195 | 38,236 | -0.00(-0.03%) |
Jan 13, 2016 | 7.260 | 7.300 | 7.183 | 7.197 | 47,301 | -0.05(-0.68%) |
Jan 12, 2016 | 7.291 | 7.314 | 7.237 | 7.246 | 45,880 | -0.05(-0.74%) |
Jan 11, 2016 | 7.404 | 7.415 | 7.296 | 7.300 | 26,711 | -0.11(-1.52%) |
Jan 08, 2016 | 7.413 | 7.431 | 7.386 | 7.413 | 24,539 | -0.01(-0.12%) |
Jan 07, 2016 | 7.445 | 7.490 | 7.409 | 7.422 | 41,768 | -0.08(-1.08%) |
Jan 06, 2016 | 7.481 | 7.535 | 7.476 | 7.503 | 8,268 | -0.01(-0.18%) |
Jan 05, 2016 | 7.467 | 7.589 | 7.463 | 7.517 | 40,415 | +0.06(+0.78%) |
Jan 04, 2016 | 7.458 | 7.494 | 7.403 | 7.458 | 42,798 | -0.05(-0.72%) |
Dec 31, 2015 | 7.436 | 7.512 | 7.512 | 7.512 | 59,284 | +0.05(+0.60%) |
Dec 30, 2015 | 7.463 | 7.517 | 7.454 | 7.467 | 100,102 | -0.05(-0.72%) |
Dec 29, 2015 | 7.445 | 7.553 | 7.422 | 7.521 | 120,106 | +0.05(+0.66%) |
Dec 28, 2015 | 7.535 | 7.571 | 7.400 | 7.472 | 36,638 | -0.06(-0.84%) |
Dec 24, 2015 | 7.445 | 7.535 | 7.535 | 7.535 | 26,200 | +0.05(+0.72%) |
Dec 23, 2015 | 7.350 | 7.494 | 7.350 | 7.481 | 87,106 | +0.13(+1.71%) |
Dec 22, 2015 | 7.305 | 7.377 | 7.305 | 7.355 | 78,651 | +0.02(+0.31%) |
Dec 21, 2015 | 7.264 | 7.346 | 7.264 | 7.332 | 30,093 | +0.05(+0.68%) |
Dec 18, 2015 | 7.350 | 7.364 | 7.230 | 7.282 | 71,450 | -0.04(-0.55%) |
Dec 17, 2015 | 7.373 | 7.373 | 7.228 | 7.323 | 81,053 | +0.01(+0.09%) |
Dec 16, 2015 | 7.164 | 7.316 | 7.164 | 7.316 | 40,984 | +0.14(+1.99%) |
Dec 15, 2015 | 7.231 | 7.231 | 7.126 | 7.173 | 58,619 | +0.06(+0.82%) |
Dec 14, 2015 | 7.075 | 7.169 | 7.049 | 7.115 | 75,712 | -0.03(-0.37%) |
Dec 11, 2015 | 7.191 | 7.231 | 7.142 | 7.142 | 56,153 | -0.11(-1.54%) |
Dec 10, 2015 | 7.281 | 7.341 | 7.178 | 7.254 | 74,424 | -0.05(-0.67%) |
Dec 09, 2015 | 7.312 | 7.365 | 7.303 | 7.303 | 78,629 | -0.06(-0.79%) |
Dec 08, 2015 | 7.289 | 7.379 | 7.285 | 7.361 | 31,860 | +0.02(+0.24%) |
Dec 07, 2015 | 7.388 | 7.414 | 7.325 | 7.343 | 19,664 | -0.08(-1.08%) |
Dec 04, 2015 | 7.370 | 7.428 | 7.370 | 7.423 | 49,385 | +0.07(+0.91%) |
Dec 03, 2015 | 7.374 | 7.459 | 7.356 | 7.356 | 55,335 | -0.03(-0.42%) |
Dec 02, 2015 | 7.486 | 7.504 | 7.365 | 7.388 | 86,333 | -0.11(-1.49%) |
Dec 01, 2015 | 7.423 | 7.499 | 7.423 | 7.499 | 17,153 | +0.05(+0.66%) |
Nov 30, 2015 | 7.455 | 7.486 | 7.410 | 7.450 | 42,261 | -0.01(-0.12%) |
Nov 27, 2015 | 7.508 | 7.508 | 7.410 | 7.459 | 31,056 | +0.01(+0.07%) |
Nov 25, 2015 | 7.419 | 7.454 | 7.454 | 7.454 | 101,482 | +0.05(+0.71%) |
Nov 24, 2015 | 7.441 | 7.441 | 7.298 | 7.401 | 49,298 | -0.06(-0.84%) |
Nov 23, 2015 | 7.428 | 7.469 | 7.370 | 7.464 | 41,249 | +0.02(+0.24%) |
Nov 20, 2015 | 7.414 | 7.455 | 7.414 | 7.446 | 27,984 | +0.03(+0.42%) |
Nov 19, 2015 | 7.419 | 7.450 | 7.414 | 7.414 | 30,299 | -0.04(-0.54%) |
Nov 18, 2015 | 7.388 | 7.462 | 7.343 | 7.455 | 25,489 | +0.06(+0.78%) |
Nov 17, 2015 | 7.428 | 7.455 | 7.383 | 7.397 | 26,371 | -0.04(-0.54%) |
Nov 16, 2015 | 7.410 | 7.459 | 7.388 | 7.437 | 53,534 | +0.01(+0.12%) |
Nov 13, 2015 | 7.468 | 7.526 | 7.423 | 7.428 | 33,267 | -0.05(-0.66%) |
Nov 12, 2015 | 7.553 | 7.553 | 7.477 | 7.477 | 11,933 | -0.09(-1.15%) |
Nov 11, 2015 | 7.599 | 7.675 | 7.542 | 7.564 | 22,331 | -0.04(-0.58%) |
Nov 10, 2015 | 7.560 | 7.666 | 7.560 | 7.608 | 27,758 | -0.00(-0.03%) |
Nov 09, 2015 | 7.706 | 7.706 | 7.573 | 7.611 | 22,187 | -0.09(-1.12%) |
Nov 06, 2015 | 7.737 | 7.737 | 7.657 | 7.697 | 31,581 | -0.07(-0.91%) |
Nov 05, 2015 | 7.772 | 7.803 | 7.728 | 7.767 | 49,467 | -0.00(-0.06%) |
Nov 04, 2015 | 7.772 | 7.799 | 7.772 | 7.772 | 10,167 | -0.00(-0.02%) |
Nov 03, 2015 | 7.883 | 7.887 | 7.737 | 7.773 | 28,834 | -0.12(-1.55%) |