Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.670 | 6.800 | 6.560 | 6.760 | 141,853 | +0.10(+1.50%) |
Jan 28, 2016 | 6.570 | 6.770 | 6.550 | 6.660 | 135,413 | +0.09(+1.37%) |
Jan 27, 2016 | 6.760 | 6.880 | 6.490 | 6.570 | 71,517 | -0.21(-3.10%) |
Jan 26, 2016 | 6.600 | 6.840 | 6.410 | 6.780 | 102,991 | +0.23(+3.51%) |
Jan 25, 2016 | 6.610 | 6.930 | 6.490 | 6.550 | 109,139 | -0.03(-0.46%) |
Jan 22, 2016 | 6.750 | 6.770 | 6.490 | 6.580 | 64,822 | -0.11(-1.64%) |
Jan 21, 2016 | 6.740 | 6.790 | 6.650 | 6.690 | 116,013 | -0.10(-1.47%) |
Jan 20, 2016 | 6.440 | 6.830 | 5.776 | 6.790 | 267,968 | +0.30(+4.62%) |
Jan 19, 2016 | 6.450 | 6.810 | 6.380 | 6.490 | 178,797 | -0.12(-1.82%) |
Jan 15, 2016 | 6.630 | 6.610 | 6.610 | 6.610 | 192,500 | -0.13(-1.93%) |
Jan 14, 2016 | 7.040 | 7.100 | 6.640 | 6.740 | 173,291 | -0.33(-4.67%) |
Jan 13, 2016 | 7.390 | 7.420 | 6.880 | 7.070 | 96,141 | -0.33(-4.46%) |
Jan 12, 2016 | 7.480 | 7.500 | 7.240 | 7.400 | 104,908 | -0.07(-0.94%) |
Jan 11, 2016 | 7.360 | 7.590 | 7.310 | 7.470 | 106,879 | +0.07(+0.95%) |
Jan 08, 2016 | 7.570 | 7.690 | 7.370 | 7.400 | 86,005 | -0.12(-1.60%) |
Jan 07, 2016 | 7.520 | 7.660 | 7.300 | 7.520 | 117,037 | -0.11(-1.44%) |
Jan 06, 2016 | 7.440 | 7.720 | 7.440 | 7.630 | 110,251 | +0.13(+1.73%) |
Jan 05, 2016 | 7.480 | 7.725 | 7.350 | 7.500 | 186,883 | -0.10(-1.32%) |
Jan 04, 2016 | 7.700 | 7.800 | 7.322 | 7.600 | 205,568 | -0.18(-2.31%) |
Dec 31, 2015 | 7.790 | 7.780 | 7.780 | 7.780 | 108,800 | +0.04(+0.52%) |
Dec 30, 2015 | 7.660 | 7.840 | 7.630 | 7.740 | 72,113 | +0.10(+1.31%) |
Dec 29, 2015 | 7.210 | 7.650 | 7.200 | 7.640 | 157,144 | +0.40(+5.52%) |
Dec 28, 2015 | 6.880 | 7.310 | 6.870 | 7.240 | 238,740 | +0.26(+3.72%) |
Dec 24, 2015 | 6.930 | 6.980 | 6.980 | 6.980 | 33,300 | -0.08(-1.13%) |
Dec 23, 2015 | 7.200 | 7.200 | 7.000 | 7.060 | 125,906 | -0.12(-1.67%) |
Dec 22, 2015 | 7.330 | 7.330 | 7.160 | 7.180 | 69,679 | -0.08(-1.10%) |
Dec 21, 2015 | 6.920 | 7.320 | 6.920 | 7.260 | 129,652 | +0.06(+0.83%) |
Dec 18, 2015 | 7.130 | 7.300 | 7.051 | 7.200 | 168,508 | +0.07(+0.98%) |
Dec 17, 2015 | 7.110 | 7.332 | 7.010 | 7.130 | 174,582 | +0.05(+0.71%) |
Dec 16, 2015 | 7.030 | 7.305 | 7.000 | 7.080 | 182,410 | +0.00(+0.00%) |
Dec 15, 2015 | 7.140 | 7.380 | 7.020 | 7.080 | 121,489 | -0.09(-1.26%) |
Dec 14, 2015 | 7.330 | 7.700 | 7.110 | 7.170 | 205,511 | -0.36(-4.78%) |
Dec 11, 2015 | 7.190 | 7.739 | 7.190 | 7.530 | 111,303 | +0.20(+2.73%) |
Dec 10, 2015 | 7.360 | 7.450 | 7.250 | 7.330 | 77,775 | -0.01(-0.14%) |
Dec 09, 2015 | 7.410 | 7.699 | 7.300 | 7.340 | 377,044 | -0.06(-0.81%) |
Dec 08, 2015 | 6.710 | 7.549 | 6.630 | 7.400 | 840,523 | +0.69(+10.28%) |
Dec 07, 2015 | 6.920 | 6.920 | 6.640 | 6.710 | 144,712 | +0.04(+0.60%) |
Dec 04, 2015 | 6.770 | 6.770 | 6.600 | 6.670 | 90,929 | -0.10(-1.48%) |
Dec 03, 2015 | 6.720 | 6.860 | 6.710 | 6.770 | 91,100 | +0.10(+1.50%) |
Dec 02, 2015 | 6.700 | 6.770 | 6.670 | 6.670 | 83,868 | -0.03(-0.45%) |
Dec 01, 2015 | 6.700 | 6.750 | 6.600 | 6.700 | 109,862 | +0.00(+0.00%) |
Nov 30, 2015 | 6.700 | 6.740 | 6.610 | 6.700 | 84,137 | -0.04(-0.59%) |
Nov 27, 2015 | 6.630 | 6.800 | 6.500 | 6.740 | 27,200 | +0.13(+1.97%) |
Nov 25, 2015 | 6.760 | 6.610 | 6.610 | 6.610 | 36,900 | +0.02(+0.30%) |
Nov 24, 2015 | 6.470 | 6.660 | 6.470 | 6.590 | 81,456 | +0.05(+0.76%) |
Nov 23, 2015 | 6.590 | 6.700 | 6.260 | 6.540 | 66,830 | -0.05(-0.76%) |
Nov 20, 2015 | 6.580 | 6.600 | 6.560 | 6.590 | 9,475 | -0.01(-0.15%) |
Nov 19, 2015 | 6.620 | 6.670 | 6.530 | 6.600 | 25,071 | -0.03(-0.45%) |
Nov 18, 2015 | 6.670 | 6.700 | 6.490 | 6.630 | 26,897 | +0.03(+0.45%) |
Nov 17, 2015 | 6.710 | 6.893 | 6.580 | 6.600 | 63,976 | -0.03(-0.45%) |
Nov 16, 2015 | 6.660 | 6.820 | 6.620 | 6.630 | 50,679 | +0.05(+0.76%) |
Nov 13, 2015 | 6.570 | 6.620 | 6.480 | 6.580 | 44,514 | +0.01(+0.15%) |
Nov 12, 2015 | 6.550 | 6.600 | 6.450 | 6.570 | 29,363 | -0.03(-0.45%) |
Nov 11, 2015 | 6.700 | 6.700 | 6.450 | 6.600 | 63,258 | -0.09(-1.35%) |
Nov 10, 2015 | 6.750 | 6.750 | 6.250 | 6.690 | 182,204 | -0.21(-3.04%) |
Nov 09, 2015 | 6.850 | 7.060 | 6.810 | 6.900 | 445,293 | +0.10(+1.47%) |
Nov 06, 2015 | 6.890 | 6.990 | 6.670 | 6.800 | 95,896 | -0.02(-0.29%) |
Nov 05, 2015 | 6.890 | 7.000 | 6.690 | 6.820 | 34,266 | -0.10(-1.45%) |
Nov 04, 2015 | 6.900 | 7.000 | 6.750 | 6.920 | 73,391 | +0.01(+0.14%) |
Nov 03, 2015 | 7.060 | 7.070 | 6.800 | 6.910 | 59,452 | -0.15(-2.12%) |