Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 7.006 | 7.182 | 6.951 | 7.011 | 3,735,262 | -0.01(-0.08%) |
Jan 28, 2016 | 7.033 | 7.072 | 6.901 | 7.017 | 1,978,924 | +0.11(+1.60%) |
Jan 27, 2016 | 7.182 | 7.238 | 6.896 | 6.907 | 2,994,471 | -0.31(-4.28%) |
Jan 26, 2016 | 7.127 | 7.276 | 7.105 | 7.216 | 3,349,334 | +0.13(+1.87%) |
Jan 25, 2016 | 7.403 | 7.489 | 7.067 | 7.083 | 3,199,854 | -0.33(-4.39%) |
Jan 22, 2016 | 7.489 | 7.612 | 7.280 | 7.409 | 3,717,375 | +0.04(+0.51%) |
Jan 21, 2016 | 7.184 | 7.425 | 7.136 | 7.371 | 2,358,109 | +0.19(+2.60%) |
Jan 20, 2016 | 6.992 | 7.334 | 6.815 | 7.184 | 4,914,177 | +0.04(+0.60%) |
Jan 19, 2016 | 7.029 | 7.189 | 6.986 | 7.141 | 3,926,137 | +0.18(+2.53%) |
Jan 15, 2016 | 6.954 | 6.965 | 6.965 | 6.965 | 4,486,167 | -0.16(-2.25%) |
Jan 14, 2016 | 7.296 | 7.307 | 6.890 | 7.125 | 6,229,711 | -0.05(-0.74%) |
Jan 13, 2016 | 7.430 | 7.457 | 7.099 | 7.179 | 3,931,317 | +0.06(+0.83%) |
Jan 12, 2016 | 7.558 | 7.569 | 6.847 | 7.120 | 6,219,586 | -0.34(-4.58%) |
Jan 11, 2016 | 7.831 | 7.895 | 7.283 | 7.462 | 4,418,540 | -0.37(-4.71%) |
Jan 08, 2016 | 7.927 | 8.018 | 7.788 | 7.831 | 2,380,937 | -0.04(-0.54%) |
Jan 07, 2016 | 7.911 | 7.997 | 7.793 | 7.874 | 3,375,176 | -0.17(-2.06%) |
Jan 06, 2016 | 7.948 | 8.173 | 7.895 | 8.039 | 2,736,513 | +0.01(+0.07%) |
Jan 05, 2016 | 8.098 | 8.200 | 7.895 | 8.034 | 2,375,577 | -0.06(-0.73%) |
Jan 04, 2016 | 8.178 | 8.323 | 8.039 | 8.093 | 2,659,633 | -0.21(-2.57%) |
Dec 31, 2015 | 8.392 | 8.307 | 8.307 | 8.307 | 2,469,824 | -0.05(-0.64%) |
Dec 30, 2015 | 8.087 | 8.398 | 8.029 | 8.360 | 3,514,229 | +0.28(+3.51%) |
Dec 29, 2015 | 8.013 | 8.104 | 7.890 | 8.077 | 2,273,805 | +0.21(+2.72%) |
Dec 28, 2015 | 7.916 | 7.932 | 7.756 | 7.863 | 2,014,173 | -0.07(-0.88%) |
Dec 24, 2015 | 7.911 | 7.932 | 7.932 | 7.932 | 689,762 | +0.02(+0.27%) |
Dec 23, 2015 | 7.751 | 7.911 | 7.692 | 7.911 | 1,835,035 | +0.20(+2.64%) |
Dec 22, 2015 | 7.708 | 7.772 | 7.617 | 7.708 | 1,832,876 | +0.04(+0.49%) |
Dec 21, 2015 | 7.671 | 7.769 | 7.548 | 7.671 | 1,560,744 | +0.02(+0.21%) |
Dec 18, 2015 | 7.548 | 7.804 | 7.516 | 7.654 | 3,864,990 | +0.17(+2.29%) |
Dec 17, 2015 | 7.932 | 7.938 | 7.350 | 7.483 | 5,106,025 | -0.49(-6.10%) |
Dec 16, 2015 | 7.804 | 7.981 | 7.681 | 7.970 | 2,272,780 | +0.26(+3.33%) |
Dec 15, 2015 | 8.018 | 8.018 | 7.654 | 7.713 | 3,014,027 | -0.31(-3.86%) |
Dec 14, 2015 | 7.617 | 8.029 | 7.585 | 8.023 | 4,213,139 | +0.39(+5.11%) |
Dec 11, 2015 | 7.911 | 7.911 | 7.617 | 7.633 | 3,116,793 | -0.37(-4.61%) |
Dec 10, 2015 | 8.098 | 8.136 | 7.975 | 8.002 | 1,838,793 | -0.12(-1.45%) |
Dec 09, 2015 | 7.965 | 8.141 | 7.927 | 8.120 | 3,228,321 | +0.18(+2.22%) |
Dec 08, 2015 | 7.788 | 7.981 | 7.756 | 7.943 | 2,477,479 | +0.07(+0.95%) |
Dec 07, 2015 | 8.013 | 8.045 | 7.662 | 7.868 | 3,712,668 | -0.16(-1.93%) |
Dec 04, 2015 | 7.815 | 8.034 | 7.783 | 8.023 | 2,929,622 | +0.31(+4.02%) |
Dec 03, 2015 | 7.799 | 7.927 | 7.703 | 7.713 | 3,159,281 | -0.10(-1.23%) |
Dec 02, 2015 | 8.013 | 8.077 | 7.708 | 7.810 | 3,346,534 | -0.18(-2.21%) |
Dec 01, 2015 | 7.868 | 8.082 | 7.842 | 7.986 | 3,121,431 | +0.07(+0.95%) |
Nov 30, 2015 | 8.007 | 8.018 | 7.815 | 7.911 | 2,958,681 | -0.09(-1.14%) |
Nov 27, 2015 | 7.826 | 8.045 | 7.820 | 8.002 | 1,106,719 | +0.19(+2.39%) |
Nov 25, 2015 | 7.948 | 7.815 | 7.815 | 7.815 | 3,161,083 | -0.16(-1.94%) |
Nov 24, 2015 | 8.045 | 8.150 | 7.895 | 7.970 | 2,538,588 | -0.11(-1.32%) |
Nov 23, 2015 | 8.120 | 8.125 | 7.959 | 8.077 | 3,114,936 | -0.03(-0.40%) |
Nov 20, 2015 | 8.109 | 8.141 | 8.034 | 8.109 | 2,537,157 | +0.01(+0.13%) |
Nov 19, 2015 | 8.194 | 8.205 | 8.087 | 8.098 | 2,577,364 | -0.12(-1.50%) |
Nov 18, 2015 | 8.082 | 8.232 | 8.050 | 8.221 | 3,220,974 | +0.15(+1.85%) |
Nov 17, 2015 | 8.226 | 8.245 | 7.981 | 8.071 | 2,296,614 | -0.16(-1.95%) |
Nov 16, 2015 | 7.954 | 8.232 | 7.954 | 8.232 | 2,698,437 | +0.28(+3.56%) |
Nov 13, 2015 | 8.034 | 8.178 | 7.938 | 7.948 | 3,679,920 | -0.10(-1.26%) |
Nov 12, 2015 | 7.965 | 8.226 | 7.938 | 8.050 | 3,931,774 | +0.01(+0.07%) |
Nov 11, 2015 | 8.178 | 8.446 | 7.948 | 8.045 | 4,866,436 | -0.06(-0.73%) |
Nov 10, 2015 | 8.216 | 8.280 | 7.921 | 8.104 | 3,934,024 | -0.16(-1.88%) |
Nov 09, 2015 | 8.082 | 8.280 | 8.034 | 8.259 | 4,639,061 | +0.17(+2.05%) |
Nov 06, 2015 | 7.804 | 8.093 | 7.671 | 8.093 | 4,506,179 | +0.29(+3.77%) |
Nov 05, 2015 | 8.018 | 8.045 | 7.592 | 7.799 | 5,730,403 | -0.23(-2.86%) |
Nov 04, 2015 | 8.242 | 8.280 | 7.981 | 8.029 | 4,032,235 | -0.21(-2.53%) |
Nov 03, 2015 | 8.221 | 8.323 | 8.098 | 8.237 | 2,628,035 | -0.03(-0.32%) |