Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.257 | 6.184 | 6.184 | 6.184 | 208,185 | -0.03(-0.56%) |
Dec 30, 2015 | 6.236 | 6.344 | 6.165 | 6.218 | 212,020 | -0.04(-0.62%) |
Dec 29, 2015 | 6.123 | 6.408 | 6.085 | 6.257 | 550,344 | +0.20(+3.28%) |
Dec 28, 2015 | 6.050 | 6.106 | 5.955 | 6.059 | 181,610 | +0.06(+0.94%) |
Dec 24, 2015 | 5.838 | 6.002 | 6.002 | 6.002 | 97,261 | +0.16(+2.81%) |
Dec 23, 2015 | 5.903 | 5.925 | 5.774 | 5.838 | 95,174 | -0.06(-1.02%) |
Dec 22, 2015 | 5.786 | 5.907 | 5.765 | 5.899 | 177,126 | +0.15(+2.55%) |
Dec 21, 2015 | 5.830 | 5.933 | 5.739 | 5.752 | 142,050 | -0.05(-0.89%) |
Dec 18, 2015 | 5.955 | 6.123 | 5.722 | 5.804 | 344,131 | -0.14(-2.40%) |
Dec 17, 2015 | 5.916 | 6.020 | 5.873 | 5.946 | 126,187 | -0.00(-0.07%) |
Dec 16, 2015 | 5.830 | 5.951 | 5.808 | 5.951 | 125,437 | +0.15(+2.61%) |
Dec 15, 2015 | 5.584 | 5.825 | 5.584 | 5.799 | 220,285 | +0.20(+3.63%) |
Dec 14, 2015 | 5.847 | 5.979 | 5.527 | 5.596 | 333,493 | -0.30(-5.12%) |
Dec 11, 2015 | 5.964 | 6.050 | 5.864 | 5.899 | 348,848 | -0.13(-2.08%) |
Dec 10, 2015 | 6.067 | 6.123 | 5.981 | 6.024 | 214,109 | -0.01(-0.21%) |
Dec 09, 2015 | 5.994 | 6.154 | 5.989 | 6.037 | 208,637 | +0.00(+0.00%) |
Dec 08, 2015 | 5.938 | 6.067 | 5.938 | 6.037 | 317,261 | +0.04(+0.72%) |
Dec 07, 2015 | 5.964 | 6.084 | 5.946 | 5.994 | 382,408 | +0.02(+0.29%) |
Dec 04, 2015 | 6.063 | 6.063 | 5.964 | 5.976 | 79,337 | -0.07(-1.14%) |
Dec 03, 2015 | 6.110 | 6.145 | 6.011 | 6.046 | 129,955 | -0.01(-0.14%) |
Dec 02, 2015 | 6.102 | 6.201 | 6.041 | 6.054 | 164,149 | -0.11(-1.75%) |
Dec 01, 2015 | 6.080 | 6.175 | 6.046 | 6.162 | 187,228 | +0.10(+1.64%) |
Nov 30, 2015 | 6.015 | 6.128 | 5.984 | 6.063 | 299,368 | +0.12(+2.03%) |
Nov 27, 2015 | 5.903 | 5.998 | 5.877 | 5.942 | 129,491 | +0.00(+0.07%) |
Nov 25, 2015 | 5.890 | 5.938 | 5.938 | 5.938 | 145,660 | +0.09(+1.48%) |
Nov 24, 2015 | 5.713 | 5.899 | 5.683 | 5.851 | 257,881 | +0.06(+1.04%) |
Nov 23, 2015 | 5.873 | 5.976 | 5.683 | 5.791 | 440,207 | -0.14(-2.33%) |
Nov 20, 2015 | 6.011 | 6.046 | 5.860 | 5.929 | 165,654 | -0.08(-1.36%) |
Nov 19, 2015 | 6.054 | 6.145 | 6.002 | 6.011 | 152,686 | -0.01(-0.21%) |
Nov 18, 2015 | 5.856 | 6.089 | 5.856 | 6.024 | 255,436 | +0.15(+2.57%) |
Nov 17, 2015 | 6.240 | 6.313 | 5.834 | 5.873 | 540,268 | -0.31(-4.96%) |
Nov 16, 2015 | 6.115 | 6.430 | 6.024 | 6.179 | 739,239 | -0.89(-12.64%) |
Nov 13, 2015 | 6.987 | 7.077 | 6.942 | 7.073 | 421,310 | +0.09(+1.23%) |
Nov 12, 2015 | 6.999 | 7.024 | 6.942 | 6.987 | 250,447 | -0.01(-0.12%) |
Nov 11, 2015 | 7.147 | 7.147 | 6.872 | 6.995 | 197,530 | -0.09(-1.22%) |
Nov 10, 2015 | 7.053 | 7.279 | 6.962 | 7.082 | 355,335 | +0.26(+3.86%) |
Nov 09, 2015 | 6.880 | 7.024 | 6.778 | 6.819 | 303,414 | +0.01(+0.12%) |
Nov 06, 2015 | 6.810 | 6.835 | 6.695 | 6.810 | 271,576 | +0.02(+0.36%) |
Nov 05, 2015 | 7.016 | 7.016 | 6.720 | 6.786 | 421,931 | -0.22(-3.17%) |
Nov 04, 2015 | 7.003 | 7.043 | 6.831 | 7.008 | 319,691 | +0.12(+1.67%) |
Nov 03, 2015 | 7.065 | 7.106 | 6.831 | 6.893 | 261,261 | -0.03(-0.47%) |
Nov 02, 2015 | 6.810 | 7.061 | 6.810 | 6.925 | 474,940 | +0.11(+1.63%) |
Oct 30, 2015 | 6.843 | 6.945 | 6.782 | 6.815 | 169,168 | +0.02(+0.24%) |
Oct 29, 2015 | 6.884 | 6.979 | 6.782 | 6.798 | 260,353 | -0.09(-1.31%) |
Oct 28, 2015 | 6.654 | 6.954 | 6.613 | 6.888 | 112,573 | +0.24(+3.58%) |
Oct 27, 2015 | 6.930 | 6.930 | 6.593 | 6.650 | 344,331 | -0.33(-4.76%) |
Oct 26, 2015 | 6.930 | 7.065 | 6.921 | 6.983 | 175,245 | +0.01(+0.18%) |
Oct 23, 2015 | 7.270 | 7.270 | 6.880 | 6.971 | 378,774 | -0.22(-3.03%) |
Oct 22, 2015 | 7.164 | 7.270 | 7.147 | 7.188 | 162,539 | -0.01(-0.17%) |
Oct 21, 2015 | 7.291 | 7.312 | 7.139 | 7.201 | 263,223 | -0.06(-0.85%) |
Oct 20, 2015 | 7.205 | 7.295 | 7.127 | 7.262 | 350,916 | +0.09(+1.32%) |
Oct 19, 2015 | 7.176 | 7.308 | 7.128 | 7.168 | 713,273 | +0.05(+0.67%) |
Oct 16, 2015 | 7.140 | 7.284 | 7.016 | 7.120 | 331,198 | +0.02(+0.22%) |
Oct 15, 2015 | 6.784 | 7.156 | 6.784 | 7.104 | 467,400 | +0.33(+4.83%) |
Oct 14, 2015 | 6.844 | 6.844 | 6.748 | 6.776 | 352,945 | +0.03(+0.41%) |
Oct 13, 2015 | 6.748 | 6.916 | 6.747 | 6.748 | 356,932 | +0.02(+0.24%) |
Oct 12, 2015 | 6.768 | 6.828 | 6.725 | 6.733 | 504,172 | -0.04(-0.53%) |
Oct 09, 2015 | 6.721 | 6.888 | 6.689 | 6.768 | 2,449,142 | -0.10(-1.51%) |
Oct 08, 2015 | 7.048 | 7.224 | 6.783 | 6.872 | 957,847 | -0.57(-7.67%) |
Oct 07, 2015 | 7.603 | 7.603 | 7.387 | 7.443 | 203,814 | -0.15(-2.00%) |
Oct 06, 2015 | 7.559 | 7.643 | 7.507 | 7.595 | 307,237 | +0.03(+0.37%) |
Oct 05, 2015 | 7.627 | 7.659 | 7.527 | 7.567 | 389,828 | +0.02(+0.21%) |
Oct 02, 2015 | 7.387 | 7.583 | 7.288 | 7.551 | 381,609 | +0.28(+3.84%) |