Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.027 | 7.204 | 6.972 | 7.032 | 3,724,125 | -0.01(-0.08%) |
Jan 28, 2016 | 7.055 | 7.093 | 6.922 | 7.038 | 1,973,023 | +0.11(+1.60%) |
Jan 27, 2016 | 7.204 | 7.259 | 6.916 | 6.927 | 2,985,542 | -0.31(-4.28%) |
Jan 26, 2016 | 7.149 | 7.298 | 7.126 | 7.237 | 3,339,347 | +0.13(+1.87%) |
Jan 25, 2016 | 7.425 | 7.511 | 7.088 | 7.104 | 3,190,313 | -0.33(-4.39%) |
Jan 22, 2016 | 7.511 | 7.635 | 7.302 | 7.431 | 3,706,291 | +0.04(+0.51%) |
Jan 21, 2016 | 7.206 | 7.447 | 7.157 | 7.393 | 2,351,078 | +0.19(+2.60%) |
Jan 20, 2016 | 7.013 | 7.356 | 6.836 | 7.206 | 4,899,525 | +0.04(+0.60%) |
Jan 19, 2016 | 7.050 | 7.211 | 7.007 | 7.163 | 3,914,431 | +0.18(+2.53%) |
Jan 15, 2016 | 6.975 | 6.986 | 6.986 | 6.986 | 4,472,791 | -0.16(-2.25%) |
Jan 14, 2016 | 7.318 | 7.329 | 6.911 | 7.147 | 6,211,136 | -0.05(-0.74%) |
Jan 13, 2016 | 7.452 | 7.479 | 7.120 | 7.200 | 3,919,595 | +0.06(+0.83%) |
Jan 12, 2016 | 7.581 | 7.592 | 6.868 | 7.141 | 6,201,042 | -0.34(-4.58%) |
Jan 11, 2016 | 7.854 | 7.919 | 7.305 | 7.484 | 4,405,365 | -0.37(-4.71%) |
Jan 08, 2016 | 7.951 | 8.042 | 7.811 | 7.854 | 2,373,838 | -0.04(-0.54%) |
Jan 07, 2016 | 7.935 | 8.021 | 7.817 | 7.897 | 3,365,113 | -0.17(-2.06%) |
Jan 06, 2016 | 7.972 | 8.197 | 7.919 | 8.063 | 2,728,354 | +0.01(+0.07%) |
Jan 05, 2016 | 8.122 | 8.224 | 7.919 | 8.058 | 2,368,494 | -0.06(-0.73%) |
Jan 04, 2016 | 8.203 | 8.348 | 8.063 | 8.117 | 2,651,703 | -0.21(-2.57%) |
Dec 31, 2015 | 8.417 | 8.331 | 8.331 | 8.331 | 2,462,460 | -0.05(-0.64%) |
Dec 30, 2015 | 8.112 | 8.423 | 8.053 | 8.385 | 3,503,751 | +0.28(+3.51%) |
Dec 29, 2015 | 8.037 | 8.128 | 7.913 | 8.101 | 2,267,026 | +0.21(+2.72%) |
Dec 28, 2015 | 7.940 | 7.956 | 7.779 | 7.886 | 2,008,167 | -0.07(-0.88%) |
Dec 24, 2015 | 7.935 | 7.956 | 7.956 | 7.956 | 687,705 | +0.02(+0.27%) |
Dec 23, 2015 | 7.774 | 7.935 | 7.715 | 7.935 | 1,829,563 | +0.20(+2.64%) |
Dec 22, 2015 | 7.731 | 7.795 | 7.640 | 7.731 | 1,827,411 | +0.04(+0.49%) |
Dec 21, 2015 | 7.693 | 7.793 | 7.570 | 7.693 | 1,556,091 | +0.02(+0.21%) |
Dec 18, 2015 | 7.570 | 7.828 | 7.538 | 7.677 | 3,853,466 | +0.17(+2.29%) |
Dec 17, 2015 | 7.956 | 7.962 | 7.372 | 7.506 | 5,090,801 | -0.49(-6.10%) |
Dec 16, 2015 | 7.828 | 8.004 | 7.704 | 7.994 | 2,266,004 | +0.26(+3.33%) |
Dec 15, 2015 | 8.042 | 8.042 | 7.677 | 7.736 | 3,005,040 | -0.31(-3.86%) |
Dec 14, 2015 | 7.640 | 8.053 | 7.608 | 8.047 | 4,200,577 | +0.39(+5.11%) |
Dec 11, 2015 | 7.935 | 7.935 | 7.640 | 7.656 | 3,107,500 | -0.37(-4.61%) |
Dec 10, 2015 | 8.122 | 8.160 | 7.999 | 8.026 | 1,833,311 | -0.12(-1.45%) |
Dec 09, 2015 | 7.988 | 8.165 | 7.951 | 8.144 | 3,218,695 | +0.18(+2.22%) |
Dec 08, 2015 | 7.811 | 8.004 | 7.779 | 7.967 | 2,470,092 | +0.08(+0.95%) |
Dec 07, 2015 | 8.037 | 8.069 | 7.685 | 7.892 | 3,701,598 | -0.16(-1.93%) |
Dec 04, 2015 | 7.838 | 8.058 | 7.806 | 8.047 | 2,920,887 | +0.31(+4.02%) |
Dec 03, 2015 | 7.822 | 7.951 | 7.726 | 7.736 | 3,149,861 | -0.10(-1.23%) |
Dec 02, 2015 | 8.037 | 8.101 | 7.731 | 7.833 | 3,336,556 | -0.18(-2.21%) |
Dec 01, 2015 | 7.892 | 8.106 | 7.865 | 8.010 | 3,112,124 | +0.08(+0.95%) |
Nov 30, 2015 | 8.031 | 8.042 | 7.838 | 7.935 | 2,949,860 | -0.09(-1.14%) |
Nov 27, 2015 | 7.849 | 8.069 | 7.844 | 8.026 | 1,103,419 | +0.19(+2.39%) |
Nov 25, 2015 | 7.972 | 7.838 | 7.838 | 7.838 | 3,151,657 | -0.16(-1.95%) |
Nov 24, 2015 | 8.069 | 8.175 | 7.919 | 7.994 | 2,531,019 | -0.11(-1.32%) |
Nov 23, 2015 | 8.144 | 8.149 | 7.983 | 8.101 | 3,105,648 | -0.03(-0.40%) |
Nov 20, 2015 | 8.133 | 8.165 | 8.058 | 8.133 | 2,529,592 | +0.01(+0.13%) |
Nov 19, 2015 | 8.219 | 8.230 | 8.112 | 8.122 | 2,569,680 | -0.12(-1.50%) |
Nov 18, 2015 | 8.106 | 8.256 | 8.074 | 8.246 | 3,211,370 | +0.15(+1.85%) |
Nov 17, 2015 | 8.251 | 8.270 | 8.004 | 8.096 | 2,289,767 | -0.16(-1.95%) |
Nov 16, 2015 | 7.978 | 8.256 | 7.978 | 8.256 | 2,690,391 | +0.28(+3.56%) |
Nov 13, 2015 | 8.058 | 8.203 | 7.962 | 7.972 | 3,668,947 | -0.10(-1.26%) |
Nov 12, 2015 | 7.988 | 8.251 | 7.962 | 8.074 | 3,920,050 | +0.01(+0.07%) |
Nov 11, 2015 | 8.203 | 8.471 | 7.972 | 8.069 | 4,851,926 | -0.06(-0.73%) |
Nov 10, 2015 | 8.240 | 8.305 | 7.945 | 8.128 | 3,922,294 | -0.16(-1.88%) |
Nov 09, 2015 | 8.106 | 8.305 | 8.058 | 8.283 | 4,625,230 | +0.17(+2.05%) |
Nov 06, 2015 | 7.828 | 8.117 | 7.693 | 8.117 | 4,492,743 | +0.29(+3.77%) |
Nov 05, 2015 | 8.042 | 8.069 | 7.615 | 7.822 | 5,713,317 | -0.23(-2.86%) |
Nov 04, 2015 | 8.267 | 8.305 | 8.004 | 8.053 | 4,020,213 | -0.21(-2.53%) |
Nov 03, 2015 | 8.246 | 8.348 | 8.122 | 8.262 | 2,620,199 | -0.03(-0.32%) |