Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.474 | 6.618 | 6.368 | 6.618 | 869,955 | +0.18(+2.83%) |
Jan 28, 2016 | 6.171 | 6.489 | 6.103 | 6.436 | 825,811 | +0.32(+5.20%) |
Jan 27, 2016 | 5.951 | 6.140 | 5.951 | 6.118 | 1,253,905 | -0.06(-0.98%) |
Jan 26, 2016 | 6.034 | 6.193 | 6.012 | 6.178 | 384,945 | +0.20(+3.30%) |
Jan 25, 2016 | 6.178 | 6.193 | 5.966 | 5.981 | 679,998 | -0.23(-3.66%) |
Jan 22, 2016 | 6.216 | 6.277 | 6.148 | 6.209 | 359,799 | +0.08(+1.24%) |
Jan 21, 2016 | 6.201 | 6.254 | 6.103 | 6.133 | 489,654 | -0.07(-1.10%) |
Jan 20, 2016 | 6.080 | 6.247 | 5.989 | 6.201 | 491,121 | -0.02(-0.24%) |
Jan 19, 2016 | 6.338 | 6.353 | 6.156 | 6.216 | 395,300 | -0.07(-1.09%) |
Jan 15, 2016 | 6.156 | 6.284 | 6.284 | 6.284 | 693,202 | -0.07(-1.07%) |
Jan 14, 2016 | 6.315 | 6.383 | 6.209 | 6.353 | 441,527 | +0.08(+1.33%) |
Jan 13, 2016 | 6.527 | 6.573 | 6.239 | 6.269 | 393,869 | -0.26(-3.95%) |
Jan 12, 2016 | 6.580 | 6.580 | 6.421 | 6.527 | 330,485 | +0.01(+0.12%) |
Jan 11, 2016 | 6.550 | 6.597 | 6.482 | 6.519 | 297,978 | -0.01(-0.12%) |
Jan 08, 2016 | 6.686 | 6.686 | 6.512 | 6.527 | 748,294 | -0.08(-1.26%) |
Jan 07, 2016 | 6.626 | 6.694 | 6.576 | 6.610 | 612,407 | -0.09(-1.36%) |
Jan 06, 2016 | 6.679 | 6.800 | 6.671 | 6.701 | 504,862 | -0.07(-1.01%) |
Jan 05, 2016 | 6.732 | 6.815 | 6.694 | 6.770 | 449,258 | +0.08(+1.25%) |
Jan 04, 2016 | 6.732 | 6.777 | 6.656 | 6.686 | 795,059 | -0.19(-2.76%) |
Dec 31, 2015 | 6.936 | 6.876 | 6.876 | 6.876 | 362,628 | -0.08(-1.20%) |
Dec 30, 2015 | 7.035 | 7.043 | 6.959 | 6.959 | 333,511 | -0.08(-1.18%) |
Dec 29, 2015 | 6.974 | 7.043 | 6.952 | 7.043 | 325,842 | +0.11(+1.64%) |
Dec 28, 2015 | 6.936 | 6.952 | 6.838 | 6.929 | 339,597 | -0.03(-0.44%) |
Dec 24, 2015 | 6.891 | 6.959 | 6.959 | 6.959 | 194,439 | +0.04(+0.55%) |
Dec 23, 2015 | 6.891 | 6.921 | 6.868 | 6.921 | 296,965 | +0.06(+0.88%) |
Dec 22, 2015 | 6.868 | 6.868 | 6.724 | 6.861 | 393,215 | +0.02(+0.22%) |
Dec 21, 2015 | 6.777 | 6.898 | 6.777 | 6.845 | 607,476 | +0.09(+1.35%) |
Dec 18, 2015 | 6.838 | 6.853 | 6.679 | 6.754 | 6,897,938 | -0.13(-1.87%) |
Dec 17, 2015 | 6.982 | 7.027 | 6.834 | 6.883 | 570,254 | -0.09(-1.30%) |
Dec 16, 2015 | 6.989 | 7.035 | 6.838 | 6.974 | 564,283 | +0.04(+0.55%) |
Dec 15, 2015 | 6.815 | 6.959 | 6.777 | 6.936 | 656,711 | +0.21(+3.16%) |
Dec 14, 2015 | 6.709 | 6.864 | 6.656 | 6.724 | 854,342 | +0.01(+0.11%) |
Dec 11, 2015 | 6.777 | 6.845 | 6.686 | 6.717 | 937,668 | -0.20(-2.85%) |
Dec 10, 2015 | 6.876 | 6.959 | 6.831 | 6.914 | 936,968 | +0.01(+0.11%) |
Dec 09, 2015 | 7.005 | 7.043 | 6.861 | 6.906 | 491,139 | -0.11(-1.62%) |
Dec 08, 2015 | 7.012 | 7.073 | 6.944 | 7.020 | 644,299 | -0.06(-0.86%) |
Dec 07, 2015 | 7.247 | 7.338 | 7.043 | 7.080 | 510,716 | -0.20(-2.71%) |
Dec 04, 2015 | 7.194 | 7.315 | 7.171 | 7.278 | 454,864 | +0.08(+1.16%) |
Dec 03, 2015 | 7.414 | 7.437 | 7.190 | 7.194 | 556,858 | -0.17(-2.27%) |
Dec 02, 2015 | 7.482 | 7.535 | 7.315 | 7.361 | 537,867 | -0.13(-1.72%) |
Dec 01, 2015 | 7.475 | 7.543 | 7.406 | 7.490 | 282,731 | +0.03(+0.41%) |
Nov 30, 2015 | 7.482 | 7.535 | 7.437 | 7.459 | 363,438 | -0.02(-0.30%) |
Nov 27, 2015 | 7.444 | 7.528 | 7.414 | 7.482 | 112,586 | +0.02(+0.30%) |
Nov 25, 2015 | 7.437 | 7.459 | 7.459 | 7.459 | 280,446 | +0.02(+0.20%) |
Nov 24, 2015 | 7.315 | 7.459 | 7.315 | 7.444 | 329,484 | +0.06(+0.82%) |
Nov 23, 2015 | 7.331 | 7.456 | 7.255 | 7.384 | 301,414 | +0.05(+0.72%) |
Nov 20, 2015 | 7.331 | 7.391 | 7.247 | 7.331 | 583,043 | +0.05(+0.62%) |
Nov 19, 2015 | 7.278 | 7.331 | 7.217 | 7.285 | 233,890 | -0.02(-0.31%) |
Nov 18, 2015 | 7.202 | 7.327 | 7.156 | 7.308 | 427,254 | +0.09(+1.26%) |
Nov 17, 2015 | 7.171 | 7.338 | 7.126 | 7.217 | 508,025 | +0.05(+0.74%) |
Nov 16, 2015 | 7.050 | 7.171 | 7.020 | 7.164 | 290,685 | +0.08(+1.18%) |
Nov 13, 2015 | 7.058 | 7.179 | 7.035 | 7.080 | 405,189 | -0.05(-0.64%) |
Nov 12, 2015 | 7.217 | 7.255 | 7.118 | 7.126 | 301,740 | -0.16(-2.19%) |
Nov 11, 2015 | 7.391 | 7.422 | 7.247 | 7.285 | 263,629 | -0.05(-0.72%) |
Nov 10, 2015 | 7.285 | 7.384 | 7.262 | 7.338 | 251,966 | +0.02(+0.21%) |
Nov 09, 2015 | 7.406 | 7.422 | 7.262 | 7.323 | 331,874 | -0.08(-1.13%) |
Nov 06, 2015 | 7.315 | 7.528 | 7.247 | 7.406 | 879,055 | +0.16(+2.20%) |
Nov 05, 2015 | 7.149 | 7.293 | 7.118 | 7.247 | 398,590 | +0.13(+1.81%) |
Nov 04, 2015 | 7.126 | 7.167 | 7.066 | 7.118 | 503,995 | +0.02(+0.21%) |
Nov 03, 2015 | 7.005 | 7.126 | 6.998 | 7.103 | 493,521 | +0.06(+0.85%) |