Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.950 | 7.295 | 6.950 | 7.260 | 12,873,057 | +0.44(+6.45%) |
Jan 28, 2016 | 7.000 | 7.080 | 6.800 | 6.820 | 8,643,546 | -0.11(-1.59%) |
Jan 27, 2016 | 6.750 | 7.150 | 6.730 | 6.930 | 10,965,297 | +0.14(+2.06%) |
Jan 26, 2016 | 6.690 | 6.870 | 6.600 | 6.790 | 9,536,766 | +0.13(+1.95%) |
Jan 25, 2016 | 6.730 | 6.930 | 6.640 | 6.660 | 8,234,367 | -0.09(-1.33%) |
Jan 22, 2016 | 6.650 | 6.770 | 6.505 | 6.750 | 10,618,934 | +0.19(+2.90%) |
Jan 21, 2016 | 6.290 | 6.680 | 6.280 | 6.560 | 11,708,960 | +0.25(+3.96%) |
Jan 20, 2016 | 6.430 | 6.450 | 6.000 | 6.310 | 23,894,044 | -0.26(-3.96%) |
Jan 19, 2016 | 7.050 | 7.060 | 6.480 | 6.570 | 17,862,020 | -0.44(-6.28%) |
Jan 15, 2016 | 7.110 | 7.010 | 7.010 | 7.010 | 19,298,400 | -0.29(-3.97%) |
Jan 14, 2016 | 7.380 | 7.456 | 7.120 | 7.300 | 20,703,424 | -0.06(-0.82%) |
Jan 13, 2016 | 7.330 | 7.470 | 7.245 | 7.360 | 16,884,396 | +0.05(+0.68%) |
Jan 12, 2016 | 7.350 | 7.420 | 7.090 | 7.310 | 14,913,327 | +0.01(+0.14%) |
Jan 11, 2016 | 7.290 | 7.300 | 7.080 | 7.300 | 13,925,842 | +0.13(+1.81%) |
Jan 08, 2016 | 7.310 | 7.360 | 7.050 | 7.170 | 16,088,675 | -0.09(-1.24%) |
Jan 07, 2016 | 7.120 | 7.370 | 7.090 | 7.260 | 24,520,964 | +0.26(+3.71%) |
Jan 06, 2016 | 6.970 | 7.020 | 6.780 | 7.000 | 16,019,801 | -0.17(-2.37%) |
Jan 05, 2016 | 6.970 | 7.230 | 6.920 | 7.170 | 19,374,056 | +0.20(+2.87%) |
Jan 04, 2016 | 6.530 | 7.030 | 6.510 | 6.970 | 19,309,506 | +0.31(+4.65%) |
Dec 31, 2015 | 6.750 | 6.660 | 6.660 | 6.660 | 8,829,600 | -0.11(-1.62%) |
Dec 30, 2015 | 6.840 | 6.880 | 6.730 | 6.770 | 9,474,375 | -0.07(-1.02%) |
Dec 29, 2015 | 6.940 | 6.990 | 6.750 | 6.840 | 13,178,821 | -0.07(-1.01%) |
Dec 28, 2015 | 6.950 | 7.010 | 6.870 | 6.910 | 7,196,989 | -0.05(-0.72%) |
Dec 24, 2015 | 7.150 | 6.960 | 6.960 | 6.960 | 7,553,700 | -0.14(-1.97%) |
Dec 23, 2015 | 6.880 | 7.130 | 6.830 | 7.100 | 13,523,519 | +0.26(+3.80%) |
Dec 22, 2015 | 6.740 | 6.850 | 6.680 | 6.840 | 9,757,555 | +0.16(+2.40%) |
Dec 21, 2015 | 6.690 | 6.800 | 6.614 | 6.680 | 10,599,338 | +0.05(+0.75%) |
Dec 18, 2015 | 6.610 | 6.750 | 6.500 | 6.630 | 14,207,335 | +0.02(+0.30%) |
Dec 17, 2015 | 7.030 | 7.030 | 6.550 | 6.610 | 24,917,262 | -0.41(-5.84%) |
Dec 16, 2015 | 7.150 | 7.380 | 7.000 | 7.020 | 10,938,770 | -0.14(-1.96%) |
Dec 15, 2015 | 7.070 | 7.200 | 7.040 | 7.160 | 11,147,014 | +0.13(+1.85%) |
Dec 14, 2015 | 7.330 | 7.390 | 6.870 | 7.030 | 19,618,934 | -0.31(-4.22%) |
Dec 11, 2015 | 7.470 | 7.480 | 7.270 | 7.340 | 11,253,593 | -0.14(-1.87%) |
Dec 10, 2015 | 7.670 | 7.780 | 7.450 | 7.480 | 11,133,774 | +0.01(+0.13%) |
Dec 09, 2015 | 7.750 | 7.770 | 7.410 | 7.470 | 11,054,215 | -0.25(-3.24%) |
Dec 08, 2015 | 7.780 | 7.870 | 7.680 | 7.720 | 8,422,523 | -0.16(-2.03%) |
Dec 07, 2015 | 8.010 | 8.040 | 7.840 | 7.880 | 8,686,848 | -0.18(-2.23%) |
Dec 04, 2015 | 7.860 | 8.100 | 7.845 | 8.060 | 10,633,456 | +0.17(+2.15%) |
Dec 03, 2015 | 7.830 | 8.010 | 7.750 | 7.890 | 12,019,244 | +0.08(+1.02%) |
Dec 02, 2015 | 7.950 | 8.070 | 7.780 | 7.810 | 9,708,020 | -0.16(-2.01%) |
Dec 01, 2015 | 7.990 | 8.150 | 7.940 | 7.970 | 10,798,230 | +0.00(+0.00%) |
Nov 30, 2015 | 8.220 | 8.220 | 7.910 | 7.970 | 13,362,394 | -0.24(-2.92%) |
Nov 27, 2015 | 8.400 | 8.410 | 8.120 | 8.210 | 5,117,109 | -0.06(-0.73%) |
Nov 25, 2015 | 8.300 | 8.270 | 8.270 | 8.270 | 10,661,700 | -0.03(-0.36%) |
Nov 24, 2015 | 8.000 | 8.320 | 7.970 | 8.300 | 11,144,795 | +0.19(+2.34%) |
Nov 23, 2015 | 7.770 | 8.110 | 7.750 | 8.110 | 12,543,992 | +0.32(+4.11%) |
Nov 20, 2015 | 7.730 | 7.960 | 7.710 | 7.790 | 12,560,516 | +0.13(+1.70%) |
Nov 19, 2015 | 7.700 | 7.750 | 7.530 | 7.660 | 9,643,820 | -0.03(-0.39%) |
Nov 18, 2015 | 7.450 | 7.710 | 7.360 | 7.690 | 12,978,661 | +0.26(+3.50%) |
Nov 17, 2015 | 7.730 | 7.790 | 7.370 | 7.430 | 16,305,580 | -0.20(-2.62%) |
Nov 16, 2015 | 7.410 | 7.650 | 7.190 | 7.630 | 29,854,248 | +0.19(+2.55%) |
Nov 13, 2015 | 8.110 | 8.250 | 7.230 | 7.440 | 79,339,888 | -1.35(-15.36%) |
Nov 12, 2015 | 8.670 | 8.960 | 8.630 | 8.790 | 21,518,352 | +0.27(+3.17%) |
Nov 11, 2015 | 8.680 | 8.880 | 8.240 | 8.520 | 37,230,552 | -0.16(-1.84%) |
Nov 10, 2015 | 8.460 | 8.750 | 8.420 | 8.680 | 10,975,797 | +0.15(+1.76%) |
Nov 09, 2015 | 8.730 | 8.750 | 8.200 | 8.530 | 20,063,884 | -0.21(-2.40%) |
Nov 06, 2015 | 8.640 | 8.900 | 8.640 | 8.740 | 13,280,468 | +0.06(+0.69%) |
Nov 05, 2015 | 8.890 | 8.930 | 8.610 | 8.680 | 10,937,790 | -0.18(-2.03%) |
Nov 04, 2015 | 9.180 | 9.180 | 8.840 | 8.860 | 13,985,913 | -0.30(-3.28%) |
Nov 03, 2015 | 8.990 | 9.340 | 8.970 | 9.160 | 12,300,615 | +0.17(+1.89%) |