Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.880 | 7.090 | 6.870 | 7.000 | 19,806 | -0.06(-0.85%) |
Jan 28, 2016 | 7.070 | 7.070 | 7.040 | 7.060 | 634 | +0.02(+0.28%) |
Jan 27, 2016 | 7.040 | 7.040 | 7.040 | 7.040 | 124 | +0.03(+0.43%) |
Jan 26, 2016 | 7.003 | 7.100 | 6.910 | 7.010 | 19,849 | -0.11(-1.54%) |
Jan 25, 2016 | 7.022 | 7.200 | 6.930 | 7.120 | 6,308 | +0.06(+0.85%) |
Jan 22, 2016 | 6.970 | 7.130 | 6.970 | 7.060 | 1,146 | +0.03(+0.43%) |
Jan 21, 2016 | 6.940 | 7.030 | 6.910 | 7.030 | 12,680 | +0.11(+1.59%) |
Jan 20, 2016 | 7.010 | 7.010 | 6.840 | 6.920 | 14,417 | -0.09(-1.28%) |
Jan 19, 2016 | 7.090 | 7.090 | 6.950 | 7.010 | 8,678 | +0.02(+0.29%) |
Jan 15, 2016 | 7.000 | 6.990 | 6.990 | 6.990 | 14,100 | -0.14(-1.96%) |
Jan 14, 2016 | 7.130 | 7.150 | 7.026 | 7.130 | 10,785 | +0.14(+2.00%) |
Jan 13, 2016 | 6.950 | 7.040 | 6.900 | 6.990 | 58,708 | +0.04(+0.58%) |
Jan 12, 2016 | 6.910 | 7.060 | 6.820 | 6.950 | 8,103 | +0.13(+1.91%) |
Jan 11, 2016 | 7.150 | 7.180 | 6.820 | 6.820 | 2,618 | -0.15(-2.15%) |
Jan 08, 2016 | 6.980 | 6.990 | 6.700 | 6.970 | 10,620 | -0.04(-0.57%) |
Jan 07, 2016 | 6.870 | 7.090 | 6.790 | 7.010 | 5,362 | +0.04(+0.50%) |
Jan 06, 2016 | 6.810 | 6.975 | 6.810 | 6.975 | 2,716 | +0.15(+2.18%) |
Jan 05, 2016 | 7.150 | 7.150 | 6.826 | 6.826 | 1,112 | -0.19(-2.76%) |
Jan 04, 2016 | 7.000 | 7.140 | 6.900 | 7.020 | 3,458 | -0.03(-0.43%) |
Dec 31, 2015 | 6.960 | 7.050 | 7.050 | 7.050 | 6,200 | +0.14(+2.03%) |
Dec 30, 2015 | 7.094 | 7.140 | 6.710 | 6.910 | 24,609 | -0.14(-1.99%) |
Dec 29, 2015 | 7.070 | 7.170 | 6.962 | 7.050 | 5,122 | +0.05(+0.71%) |
Dec 28, 2015 | 7.030 | 7.200 | 6.940 | 7.000 | 48,448 | -0.10(-1.41%) |
Dec 24, 2015 | 7.020 | 7.100 | 7.100 | 7.100 | 3,300 | +0.15(+2.16%) |
Dec 23, 2015 | 6.950 | 7.050 | 6.800 | 6.950 | 48,528 | -0.02(-0.29%) |
Dec 22, 2015 | 6.910 | 7.000 | 6.900 | 6.970 | 20,242 | +0.01(+0.14%) |
Dec 21, 2015 | 7.000 | 7.090 | 6.700 | 6.960 | 67,089 | -0.04(-0.57%) |
Dec 18, 2015 | 7.140 | 7.200 | 6.985 | 7.000 | 24,794 | +0.04(+0.57%) |
Dec 17, 2015 | 7.200 | 7.200 | 6.930 | 6.960 | 23,456 | +0.01(+0.14%) |
Dec 16, 2015 | 6.830 | 7.050 | 6.800 | 6.950 | 36,133 | +0.10(+1.46%) |
Dec 15, 2015 | 6.875 | 6.880 | 6.700 | 6.850 | 60,570 | +0.08(+1.18%) |
Dec 14, 2015 | 7.000 | 7.090 | 6.510 | 6.770 | 36,613 | -0.35(-4.92%) |
Dec 11, 2015 | 6.900 | 7.200 | 6.900 | 7.120 | 12,588 | -0.07(-0.97%) |
Dec 10, 2015 | 7.100 | 7.210 | 6.920 | 7.190 | 6,472 | +0.21(+3.01%) |
Dec 09, 2015 | 7.180 | 7.180 | 6.970 | 6.980 | 4,841 | -0.16(-2.24%) |
Dec 08, 2015 | 7.200 | 7.225 | 7.100 | 7.140 | 13,838 | -0.10(-1.38%) |
Dec 07, 2015 | 7.300 | 7.300 | 7.200 | 7.240 | 5,011 | -0.06(-0.82%) |
Dec 04, 2015 | 7.200 | 7.500 | 7.200 | 7.300 | 4,890 | +0.09(+1.25%) |
Dec 03, 2015 | 7.440 | 7.440 | 7.160 | 7.210 | 5,615 | +0.01(+0.19%) |
Dec 02, 2015 | 7.500 | 7.510 | 7.196 | 7.196 | 31,467 | -0.38(-5.07%) |
Dec 01, 2015 | 7.250 | 7.630 | 7.250 | 7.580 | 3,802 | +0.24(+3.27%) |
Nov 30, 2015 | 7.670 | 7.670 | 7.330 | 7.340 | 2,530 | -0.02(-0.27%) |
Nov 25, 2015 | 7.590 | 7.360 | 7.360 | 7.360 | 52 | -0.02(-0.27%) |
Nov 24, 2015 | 7.470 | 7.480 | 7.120 | 7.380 | 11,631 | +0.02(+0.27%) |
Nov 23, 2015 | 7.260 | 7.600 | 7.250 | 7.360 | 64,218 | +0.08(+1.10%) |
Nov 20, 2015 | 7.011 | 7.390 | 7.011 | 7.280 | 6,848 | -0.06(-0.82%) |
Nov 19, 2015 | 7.433 | 7.480 | 7.310 | 7.340 | 5,997 | -0.18(-2.39%) |
Nov 18, 2015 | 7.390 | 7.640 | 7.390 | 7.520 | 6,776 | +0.15(+2.04%) |
Nov 17, 2015 | 7.850 | 8.050 | 6.920 | 7.370 | 73,360 | -0.47(-6.05%) |
Nov 16, 2015 | 7.620 | 7.900 | 7.406 | 7.845 | 10,382 | +0.11(+1.36%) |
Nov 13, 2015 | 7.650 | 7.870 | 6.890 | 7.740 | 5,271 | -0.13(-1.65%) |
Nov 12, 2015 | 7.850 | 7.870 | 7.850 | 7.870 | 233 | +0.08(+1.03%) |
Nov 11, 2015 | 7.910 | 7.920 | 7.630 | 7.790 | 2,115 | -0.05(-0.64%) |
Nov 10, 2015 | 7.740 | 7.940 | 7.530 | 7.840 | 4,108 | +0.05(+0.64%) |
Nov 09, 2015 | 7.070 | 7.950 | 7.070 | 7.790 | 21,164 | -0.16(-2.01%) |
Nov 06, 2015 | 7.930 | 7.950 | 7.880 | 7.950 | 3,430 | -0.05(-0.62%) |
Nov 05, 2015 | 7.920 | 8.000 | 7.850 | 8.000 | 5,404 | +0.03(+0.38%) |
Nov 04, 2015 | 7.920 | 7.970 | 7.854 | 7.970 | 18,184 | +0.04(+0.57%) |
Nov 03, 2015 | 8.000 | 8.000 | 7.920 | 7.925 | 8,495 | -0.03(-0.31%) |