Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.230 | 7.300 | 7.050 | 7.300 | 4,969 | +0.00(+0.00%) |
Jan 28, 2016 | 7.290 | 7.450 | 7.150 | 7.300 | 10,706 | +0.09(+1.25%) |
Jan 27, 2016 | 7.110 | 7.300 | 6.980 | 7.210 | 11,174 | +0.06(+0.84%) |
Jan 26, 2016 | 7.000 | 7.230 | 6.920 | 7.150 | 9,956 | -0.05(-0.69%) |
Jan 25, 2016 | 7.050 | 7.220 | 7.040 | 7.200 | 11,698 | +0.14(+1.98%) |
Jan 22, 2016 | 7.210 | 7.300 | 7.004 | 7.060 | 637,259 | +0.18(+2.62%) |
Jan 21, 2016 | 6.750 | 6.950 | 6.710 | 6.880 | 10,015 | +0.13(+1.93%) |
Jan 20, 2016 | 6.860 | 6.970 | 6.750 | 6.750 | 11,472 | -0.09(-1.32%) |
Jan 19, 2016 | 7.200 | 7.200 | 6.840 | 6.840 | 6,793 | -0.42(-5.72%) |
Jan 15, 2016 | 7.255 | 7.255 | 7.255 | 0 | -0.15(-1.96%) | |
Jan 14, 2016 | 7.490 | 7.660 | 7.360 | 7.400 | 8,956 | -0.17(-2.25%) |
Jan 13, 2016 | 7.650 | 7.770 | 7.440 | 7.570 | 5,737 | -0.23(-2.95%) |
Jan 12, 2016 | 7.685 | 7.800 | 7.400 | 7.800 | 11,935 | +0.31(+4.14%) |
Jan 11, 2016 | 7.560 | 7.670 | 7.330 | 7.490 | 11,422 | +0.01(+0.13%) |
Jan 08, 2016 | 7.620 | 7.760 | 7.480 | 7.480 | 9,454 | -0.20(-2.60%) |
Jan 07, 2016 | 7.620 | 7.680 | 7.509 | 7.680 | 7,273 | -0.15(-1.92%) |
Jan 06, 2016 | 7.990 | 7.990 | 7.680 | 7.830 | 2,980 | +0.00(+0.00%) |
Jan 05, 2016 | 7.708 | 7.990 | 7.650 | 7.830 | 13,968 | +0.07(+0.90%) |
Jan 04, 2016 | 7.810 | 7.880 | 7.740 | 7.760 | 8,367 | -0.44(-5.37%) |
Dec 31, 2015 | 8.200 | 8.200 | 8.200 | 0 | +0.11(+1.42%) | |
Dec 30, 2015 | 8.070 | 8.200 | 7.970 | 8.085 | 4,088 | +0.19(+2.34%) |
Dec 29, 2015 | 7.960 | 8.190 | 7.850 | 7.900 | 8,342 | -0.04(-0.50%) |
Dec 28, 2015 | 7.940 | 7.960 | 7.940 | 7.940 | 7,432 | -0.20(-2.46%) |
Dec 24, 2015 | 8.140 | 8.140 | 8.140 | 0 | +0.14(+1.75%) | |
Dec 23, 2015 | 7.890 | 8.160 | 7.840 | 8.000 | 5,176 | +0.09(+1.14%) |
Dec 22, 2015 | 7.780 | 8.070 | 7.770 | 7.910 | 5,952 | +0.13(+1.67%) |
Dec 21, 2015 | 7.900 | 7.900 | 7.730 | 7.780 | 6,614 | -0.06(-0.77%) |
Dec 18, 2015 | 7.840 | 8.010 | 7.840 | 7.840 | 6,600 | +0.05(+0.64%) |
Dec 17, 2015 | 7.880 | 7.960 | 7.790 | 7.790 | 10,734 | -0.16(-2.01%) |
Dec 16, 2015 | 8.000 | 8.090 | 7.910 | 7.950 | 4,294 | -0.25(-3.05%) |
Dec 15, 2015 | 8.130 | 8.200 | 8.030 | 8.200 | 9,060 | +0.19(+2.37%) |
Dec 14, 2015 | 7.950 | 8.200 | 7.890 | 8.010 | 7,957 | -0.19(-2.32%) |
Dec 11, 2015 | 8.050 | 8.200 | 8.020 | 8.200 | 5,319 | +0.00(+0.00%) |
Dec 10, 2015 | 8.050 | 8.200 | 8.050 | 8.200 | 9,854 | +0.21(+2.63%) |
Dec 09, 2015 | 8.080 | 8.170 | 7.990 | 7.990 | 10,381 | +0.20(+2.57%) |
Dec 08, 2015 | 7.830 | 8.090 | 7.790 | 7.790 | 8,560 | -0.17(-2.14%) |
Dec 07, 2015 | 8.060 | 8.300 | 7.960 | 7.960 | 8,766 | -0.14(-1.78%) |
Dec 04, 2015 | 8.080 | 8.320 | 7.970 | 8.104 | 7,436 | +0.06(+0.80%) |
Dec 03, 2015 | 8.030 | 8.150 | 7.950 | 8.040 | 3,811 | +0.04(+0.50%) |
Dec 02, 2015 | 7.960 | 8.180 | 7.890 | 8.000 | 4,836 | -0.16(-1.96%) |
Dec 01, 2015 | 7.910 | 8.160 | 7.910 | 8.160 | 3,533 | +0.51(+6.67%) |
Nov 30, 2015 | 7.670 | 7.950 | 7.630 | 7.650 | 5,383 | +0.11(+1.46%) |
Nov 27, 2015 | 7.660 | 7.850 | 7.540 | 7.540 | 2,949 | +0.03(+0.40%) |
Nov 25, 2015 | 7.510 | 7.510 | 7.510 | 0 | -0.08(-1.00%) | |
Nov 24, 2015 | 7.450 | 7.690 | 7.400 | 7.586 | 13,655 | -0.07(-0.97%) |
Nov 23, 2015 | 7.830 | 7.550 | 7.660 | 12,540 | -0.03(-0.39%) | |
Nov 20, 2015 | 7.930 | 8.060 | 7.690 | 7.690 | 852,771 | -0.10(-1.28%) |
Nov 19, 2015 | 7.995 | 8.130 | 7.790 | 7.790 | 9,487 | -0.12(-1.52%) |
Nov 18, 2015 | 7.800 | 7.910 | 7.700 | 7.910 | 2,658 | +0.04(+0.51%) |
Nov 17, 2015 | 7.730 | 7.870 | 7.590 | 7.870 | 3,182 | -0.04(-0.51%) |
Nov 16, 2015 | 7.730 | 7.910 | 7.560 | 7.910 | 5,382 | +0.11(+1.41%) |
Nov 13, 2015 | 7.530 | 7.800 | 7.470 | 7.800 | 16,338 | +0.09(+1.11%) |
Nov 12, 2015 | 7.810 | 7.810 | 7.700 | 7.714 | 3,846 | +0.09(+1.23%) |
Nov 11, 2015 | 7.730 | 7.830 | 7.620 | 7.620 | 2,143 | -0.17(-2.18%) |
Nov 10, 2015 | 7.670 | 7.910 | 7.620 | 7.790 | 3,871 | -0.27(-3.35%) |
Nov 09, 2015 | 7.810 | 8.060 | 7.790 | 8.060 | 3,196 | +0.02(+0.25%) |
Nov 06, 2015 | 8.010 | 8.070 | 7.740 | 8.040 | 6,301 | +0.09(+1.13%) |
Nov 05, 2015 | 7.730 | 7.950 | 7.670 | 7.950 | 4,132 | -0.04(-0.50%) |
Nov 04, 2015 | 7.740 | 7.990 | 7.690 | 7.990 | 3,038 | +0.17(+2.17%) |
Nov 03, 2015 | 7.760 | 8.010 | 7.680 | 7.820 | 9,180 | +0.15(+1.96%) |