Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.518 | 6.765 | 6.401 | 6.674 | 480,407 | +0.16(+2.50%) |
Jan 28, 2016 | 6.635 | 6.674 | 6.485 | 6.511 | 277,293 | -0.10(-1.57%) |
Jan 27, 2016 | 6.843 | 6.843 | 6.591 | 6.616 | 272,450 | -0.21(-3.14%) |
Jan 26, 2016 | 6.739 | 6.850 | 6.651 | 6.830 | 429,018 | +0.14(+2.04%) |
Jan 25, 2016 | 6.707 | 6.778 | 6.635 | 6.694 | 235,323 | -0.05(-0.77%) |
Jan 22, 2016 | 6.694 | 6.817 | 6.687 | 6.746 | 241,503 | +0.09(+1.37%) |
Jan 21, 2016 | 6.707 | 6.785 | 6.544 | 6.655 | 196,396 | +0.01(+0.10%) |
Jan 20, 2016 | 6.759 | 6.759 | 6.505 | 6.648 | 420,780 | -0.20(-2.85%) |
Jan 19, 2016 | 6.980 | 6.980 | 6.700 | 6.843 | 274,489 | -0.07(-1.03%) |
Jan 15, 2016 | 6.739 | 6.915 | 6.915 | 6.915 | 793,702 | +0.06(+0.85%) |
Jan 14, 2016 | 6.785 | 6.934 | 6.649 | 6.856 | 414,477 | +0.21(+3.13%) |
Jan 13, 2016 | 6.687 | 6.791 | 6.567 | 6.648 | 359,473 | +0.00(+0.00%) |
Jan 12, 2016 | 6.837 | 6.902 | 6.642 | 6.648 | 614,083 | -0.14(-2.11%) |
Jan 11, 2016 | 6.928 | 7.175 | 6.713 | 6.791 | 355,021 | -0.14(-2.06%) |
Jan 08, 2016 | 7.025 | 7.077 | 6.921 | 6.934 | 314,480 | -0.08(-1.20%) |
Jan 07, 2016 | 7.006 | 7.071 | 6.908 | 7.019 | 382,970 | -0.08(-1.19%) |
Jan 06, 2016 | 6.999 | 7.162 | 6.999 | 7.103 | 275,160 | +0.02(+0.28%) |
Jan 05, 2016 | 6.960 | 7.247 | 6.960 | 7.084 | 242,067 | +0.12(+1.78%) |
Jan 04, 2016 | 7.032 | 7.422 | 6.846 | 6.960 | 278,258 | -0.16(-2.28%) |
Dec 31, 2015 | 7.260 | 7.123 | 7.123 | 7.123 | 277,019 | -0.16(-2.23%) |
Dec 30, 2015 | 7.305 | 7.448 | 7.201 | 7.286 | 383,060 | -0.01(-0.09%) |
Dec 29, 2015 | 7.136 | 7.299 | 7.129 | 7.292 | 161,910 | +0.16(+2.28%) |
Dec 28, 2015 | 6.944 | 7.155 | 6.828 | 7.129 | 233,547 | +0.14(+2.02%) |
Dec 24, 2015 | 6.963 | 6.988 | 6.988 | 6.988 | 103,566 | -0.01(-0.09%) |
Dec 23, 2015 | 6.937 | 7.072 | 6.911 | 6.995 | 239,053 | +0.06(+0.83%) |
Dec 22, 2015 | 6.982 | 7.014 | 6.860 | 6.937 | 212,173 | -0.04(-0.64%) |
Dec 21, 2015 | 7.046 | 7.322 | 6.892 | 6.982 | 255,455 | +0.01(+0.18%) |
Dec 18, 2015 | 7.251 | 7.322 | 6.944 | 6.969 | 1,325,567 | -0.31(-4.31%) |
Dec 17, 2015 | 7.296 | 7.347 | 7.194 | 7.283 | 1,093,594 | -0.01(-0.09%) |
Dec 16, 2015 | 7.123 | 7.296 | 7.072 | 7.290 | 325,731 | +0.17(+2.43%) |
Dec 15, 2015 | 6.809 | 7.123 | 6.809 | 7.117 | 377,818 | +0.35(+5.21%) |
Dec 14, 2015 | 6.879 | 6.950 | 6.719 | 6.764 | 322,471 | -0.13(-1.95%) |
Dec 11, 2015 | 6.674 | 6.963 | 6.674 | 6.899 | 435,038 | +0.14(+2.09%) |
Dec 10, 2015 | 6.822 | 6.937 | 6.732 | 6.758 | 166,530 | -0.04(-0.57%) |
Dec 09, 2015 | 6.681 | 6.835 | 6.681 | 6.796 | 303,364 | +0.06(+0.95%) |
Dec 08, 2015 | 6.726 | 6.976 | 6.700 | 6.732 | 216,891 | +0.01(+0.10%) |
Dec 07, 2015 | 6.751 | 6.976 | 6.697 | 6.726 | 237,837 | -0.03(-0.47%) |
Dec 04, 2015 | 6.726 | 6.911 | 6.713 | 6.758 | 184,853 | +0.03(+0.48%) |
Dec 03, 2015 | 6.879 | 7.046 | 6.719 | 6.726 | 251,470 | -0.16(-2.33%) |
Dec 02, 2015 | 7.149 | 7.155 | 6.879 | 6.886 | 429,216 | -0.29(-4.02%) |
Dec 01, 2015 | 7.187 | 7.226 | 7.078 | 7.174 | 248,900 | +0.02(+0.27%) |
Nov 30, 2015 | 7.110 | 7.181 | 7.097 | 7.155 | 484,839 | +0.08(+1.09%) |
Nov 27, 2015 | 6.963 | 7.104 | 6.838 | 7.078 | 70,228 | +0.13(+1.84%) |
Nov 25, 2015 | 6.924 | 6.950 | 6.950 | 6.950 | 229,124 | +0.04(+0.56%) |
Nov 24, 2015 | 6.860 | 6.944 | 6.617 | 6.911 | 539,818 | +0.00(+0.00%) |
Nov 23, 2015 | 6.822 | 6.924 | 6.783 | 6.911 | 356,559 | +0.10(+1.41%) |
Nov 20, 2015 | 6.726 | 6.867 | 6.690 | 6.815 | 563,931 | +0.13(+1.92%) |
Nov 19, 2015 | 6.629 | 6.738 | 6.613 | 6.687 | 369,104 | +0.03(+0.38%) |
Nov 18, 2015 | 6.655 | 6.706 | 6.607 | 6.661 | 451,149 | +0.00(+0.00%) |
Nov 17, 2015 | 6.629 | 6.764 | 6.623 | 6.661 | 285,252 | +0.07(+1.07%) |
Nov 16, 2015 | 6.636 | 6.655 | 6.546 | 6.591 | 589,994 | -0.06(-0.96%) |
Nov 13, 2015 | 6.854 | 7.014 | 6.597 | 6.655 | 530,659 | -0.24(-3.53%) |
Nov 12, 2015 | 6.726 | 6.976 | 6.713 | 6.899 | 283,549 | +0.10(+1.51%) |
Nov 11, 2015 | 6.873 | 6.873 | 6.732 | 6.796 | 362,632 | -0.08(-1.12%) |
Nov 10, 2015 | 6.809 | 6.924 | 6.732 | 6.873 | 532,677 | +0.06(+0.94%) |
Nov 09, 2015 | 6.944 | 6.944 | 6.764 | 6.809 | 682,135 | -0.13(-1.94%) |
Nov 06, 2015 | 7.117 | 7.168 | 6.793 | 6.944 | 879,365 | -0.39(-5.33%) |
Nov 05, 2015 | 7.341 | 7.373 | 7.151 | 7.335 | 204,019 | -0.01(-0.09%) |
Nov 04, 2015 | 7.283 | 7.379 | 7.144 | 7.341 | 245,192 | +0.05(+0.70%) |
Nov 03, 2015 | 7.360 | 7.476 | 7.136 | 7.290 | 398,737 | -0.10(-1.30%) |