Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.416 | 7.456 | 7.299 | 7.456 | 18,996 | +0.07(+1.01%) |
Jan 28, 2016 | 7.404 | 7.409 | 7.330 | 7.381 | 12,033 | -0.01(-0.16%) |
Jan 27, 2016 | 7.376 | 7.393 | 7.376 | 7.393 | 2,820 | -0.02(-0.31%) |
Jan 26, 2016 | 7.479 | 7.479 | 7.370 | 7.416 | 14,473 | -0.06(-0.77%) |
Jan 25, 2016 | 7.497 | 7.514 | 7.462 | 7.473 | 17,757 | -0.02(-0.31%) |
Jan 22, 2016 | 7.416 | 7.569 | 7.368 | 7.497 | 15,870 | +0.17(+2.36%) |
Jan 21, 2016 | 7.387 | 7.393 | 7.295 | 7.324 | 13,939 | +0.03(+0.39%) |
Jan 20, 2016 | 7.335 | 7.335 | 7.245 | 7.295 | 31,568 | -0.13(-1.71%) |
Jan 19, 2016 | 7.410 | 7.548 | 7.376 | 7.422 | 19,654 | +0.07(+0.94%) |
Jan 15, 2016 | 7.381 | 7.352 | 7.352 | 7.352 | 25,858 | -0.22(-2.97%) |
Jan 14, 2016 | 7.551 | 7.586 | 7.551 | 7.577 | 10,470 | -0.03(-0.45%) |
Jan 13, 2016 | 7.669 | 7.669 | 7.600 | 7.612 | 26,183 | -0.04(-0.53%) |
Jan 12, 2016 | 7.610 | 7.664 | 7.571 | 7.652 | 28,368 | +0.07(+0.91%) |
Jan 11, 2016 | 7.664 | 7.664 | 7.555 | 7.583 | 21,535 | +0.04(+0.53%) |
Jan 08, 2016 | 7.583 | 7.583 | 7.525 | 7.543 | 7,519 | +0.03(+0.46%) |
Jan 07, 2016 | 7.566 | 7.566 | 7.416 | 7.508 | 66,852 | -0.17(-2.18%) |
Jan 06, 2016 | 7.721 | 7.772 | 7.669 | 7.675 | 18,173 | -0.12(-1.55%) |
Jan 05, 2016 | 7.860 | 7.860 | 7.790 | 7.796 | 20,568 | -0.10(-1.24%) |
Jan 04, 2016 | 7.813 | 7.905 | 7.785 | 7.894 | 49,599 | -0.13(-1.65%) |
Dec 31, 2015 | 7.981 | 8.027 | 8.027 | 8.027 | 13,710 | +0.10(+1.29%) |
Dec 30, 2015 | 7.981 | 7.981 | 7.785 | 7.925 | 8,465 | -0.06(-0.70%) |
Dec 29, 2015 | 8.067 | 8.132 | 7.981 | 7.981 | 16,122 | -0.15(-1.84%) |
Dec 28, 2015 | 8.136 | 8.176 | 8.119 | 8.130 | 13,238 | -0.09(-1.05%) |
Dec 24, 2015 | 8.326 | 8.217 | 8.217 | 8.217 | 23,949 | +0.07(+0.86%) |
Dec 23, 2015 | 8.082 | 8.150 | 8.082 | 8.147 | 28,468 | +0.09(+1.18%) |
Dec 22, 2015 | 8.077 | 8.163 | 8.051 | 8.052 | 59,701 | +0.05(+0.57%) |
Dec 21, 2015 | 8.023 | 8.032 | 7.926 | 8.007 | 36,078 | +0.10(+1.23%) |
Dec 18, 2015 | 7.942 | 7.942 | 7.910 | 7.910 | 4,549 | +0.00(+0.03%) |
Dec 17, 2015 | 8.045 | 8.045 | 7.908 | 7.908 | 9,048 | -0.14(-1.70%) |
Dec 16, 2015 | 7.764 | 8.142 | 7.764 | 8.045 | 43,391 | +0.27(+3.50%) |
Dec 15, 2015 | 7.775 | 7.775 | 7.735 | 7.773 | 4,640 | +0.10(+1.29%) |
Dec 14, 2015 | 7.700 | 7.700 | 7.586 | 7.674 | 18,286 | +0.01(+0.16%) |
Dec 11, 2015 | 7.586 | 7.683 | 7.586 | 7.662 | 22,606 | +0.01(+0.07%) |
Dec 10, 2015 | 7.667 | 7.705 | 7.656 | 7.656 | 27,189 | +0.01(+0.14%) |
Dec 09, 2015 | 7.656 | 7.672 | 7.619 | 7.646 | 41,364 | +0.07(+0.90%) |
Dec 08, 2015 | 7.514 | 7.583 | 7.514 | 7.578 | 20,022 | +0.00(+0.00%) |
Dec 07, 2015 | 7.546 | 7.599 | 7.546 | 7.578 | 15,375 | +0.02(+0.21%) |
Dec 04, 2015 | 7.483 | 7.562 | 7.483 | 7.562 | 7,725 | +0.08(+1.06%) |
Dec 03, 2015 | 7.488 | 7.509 | 7.451 | 7.483 | 9,799 | +0.03(+0.44%) |
Dec 02, 2015 | 7.483 | 7.483 | 7.450 | 7.450 | 7,974 | -0.02(-0.23%) |
Dec 01, 2015 | 7.441 | 7.467 | 7.441 | 7.467 | 6,894 | +0.05(+0.74%) |
Nov 30, 2015 | 7.414 | 7.446 | 7.412 | 7.412 | 8,180 | +0.06(+0.76%) |
Nov 27, 2015 | 7.357 | 7.362 | 7.225 | 7.356 | 4,133 | +0.01(+0.14%) |
Nov 25, 2015 | 7.367 | 7.346 | 7.346 | 7.346 | 8,349 | -0.02(-0.21%) |
Nov 24, 2015 | 7.351 | 7.362 | 7.332 | 7.362 | 4,070 | -0.03(-0.36%) |
Nov 23, 2015 | 7.377 | 7.388 | 7.335 | 7.388 | 13,281 | +0.02(+0.29%) |
Nov 20, 2015 | 7.372 | 7.372 | 7.367 | 7.367 | 4,476 | +0.01(+0.14%) |
Nov 19, 2015 | 7.346 | 7.362 | 7.346 | 7.356 | 4,543 | +0.09(+1.31%) |
Nov 18, 2015 | 7.213 | 7.283 | 7.193 | 7.261 | 16,940 | +0.02(+0.29%) |
Nov 17, 2015 | 7.293 | 7.309 | 7.240 | 7.240 | 3,506 | -0.03(-0.36%) |
Nov 16, 2015 | 7.209 | 7.267 | 7.203 | 7.267 | 6,691 | +0.04(+0.51%) |
Nov 13, 2015 | 7.214 | 7.246 | 7.214 | 7.230 | 21,724 | -0.03(-0.36%) |
Nov 12, 2015 | 7.272 | 7.279 | 7.235 | 7.256 | 13,084 | -0.05(-0.72%) |
Nov 11, 2015 | 7.351 | 7.351 | 7.291 | 7.309 | 7,556 | +0.02(+0.29%) |
Nov 10, 2015 | 7.304 | 7.319 | 7.277 | 7.288 | 15,800 | -0.04(-0.58%) |
Nov 09, 2015 | 7.398 | 7.398 | 7.330 | 7.330 | 9,410 | -0.07(-1.00%) |
Nov 06, 2015 | 7.304 | 7.404 | 7.260 | 7.404 | 11,283 | +0.08(+1.12%) |
Nov 05, 2015 | 7.203 | 7.367 | 7.203 | 7.322 | 51,030 | +0.09(+1.20%) |
Nov 04, 2015 | 7.251 | 7.356 | 7.177 | 7.235 | 14,268 | -0.00(-0.00%) |
Nov 03, 2015 | 7.251 | 7.267 | 7.235 | 7.235 | 12,564 | -0.02(-0.29%) |