Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.195 | 7.153 | 7.153 | 7.153 | 176,029 | -0.02(-0.32%) |
Dec 30, 2015 | 7.123 | 7.210 | 7.070 | 7.176 | 46,671 | +0.06(+0.91%) |
Dec 29, 2015 | 7.127 | 7.210 | 6.900 | 7.111 | 95,822 | +0.10(+1.46%) |
Dec 28, 2015 | 6.641 | 7.199 | 6.641 | 7.009 | 80,391 | +0.30(+4.51%) |
Dec 24, 2015 | 6.690 | 6.707 | 6.707 | 6.707 | 23,980 | +0.01(+0.08%) |
Dec 23, 2015 | 6.960 | 6.960 | 6.675 | 6.702 | 42,600 | -0.12(-1.74%) |
Dec 22, 2015 | 6.926 | 7.123 | 6.793 | 6.820 | 49,902 | -0.11(-1.63%) |
Dec 21, 2015 | 7.210 | 7.229 | 6.774 | 6.933 | 219,752 | +0.10(+1.44%) |
Dec 18, 2015 | 7.043 | 7.267 | 6.451 | 6.834 | 306,663 | -0.12(-1.75%) |
Dec 17, 2015 | 6.713 | 6.982 | 6.679 | 6.956 | 120,967 | +0.24(+3.56%) |
Dec 16, 2015 | 6.330 | 6.869 | 6.083 | 6.717 | 193,350 | +0.41(+6.43%) |
Dec 15, 2015 | 6.413 | 6.460 | 6.262 | 6.311 | 68,580 | -0.10(-1.60%) |
Dec 14, 2015 | 6.489 | 6.542 | 6.167 | 6.413 | 117,911 | +0.03(+0.42%) |
Dec 11, 2015 | 6.261 | 6.538 | 6.138 | 6.387 | 67,726 | +0.14(+2.31%) |
Dec 10, 2015 | 6.094 | 6.291 | 6.075 | 6.242 | 45,994 | +0.08(+1.29%) |
Dec 09, 2015 | 6.375 | 6.607 | 6.094 | 6.163 | 142,908 | -0.15(-2.35%) |
Dec 08, 2015 | 5.916 | 6.387 | 5.916 | 6.311 | 88,934 | +0.35(+5.92%) |
Dec 07, 2015 | 5.779 | 5.977 | 5.768 | 5.958 | 88,038 | +0.18(+3.09%) |
Dec 04, 2015 | 5.692 | 5.779 | 5.654 | 5.779 | 22,082 | +0.09(+1.53%) |
Dec 03, 2015 | 5.734 | 5.734 | 5.635 | 5.692 | 29,126 | +0.00(+0.00%) |
Dec 02, 2015 | 5.764 | 5.814 | 5.673 | 5.692 | 33,643 | -0.13(-2.22%) |
Dec 01, 2015 | 5.833 | 5.958 | 5.654 | 5.821 | 247,321 | -0.06(-1.03%) |
Nov 30, 2015 | 5.882 | 5.958 | 5.603 | 5.882 | 123,921 | -0.07(-1.21%) |
Nov 27, 2015 | 5.950 | 5.958 | 5.927 | 5.954 | 8,896 | +0.01(+0.19%) |
Nov 25, 2015 | 5.882 | 5.943 | 5.943 | 5.943 | 71,940 | +0.06(+1.04%) |
Nov 24, 2015 | 5.901 | 6.043 | 5.791 | 5.881 | 84,352 | +0.00(+0.06%) |
Nov 23, 2015 | 5.931 | 5.983 | 5.738 | 5.878 | 92,183 | -0.05(-0.90%) |
Nov 20, 2015 | 5.882 | 5.943 | 5.810 | 5.931 | 29,906 | +0.15(+2.63%) |
Nov 19, 2015 | 5.692 | 5.882 | 5.313 | 5.779 | 43,960 | -0.00(-0.07%) |
Nov 18, 2015 | 5.833 | 6.072 | 5.704 | 5.783 | 70,259 | -0.15(-2.56%) |
Nov 17, 2015 | 6.003 | 6.072 | 5.821 | 5.935 | 71,908 | -0.07(-1.14%) |
Nov 16, 2015 | 6.064 | 6.064 | 5.893 | 6.003 | 35,777 | +0.15(+2.59%) |
Nov 13, 2015 | 6.091 | 6.432 | 5.825 | 5.852 | 63,884 | -0.18(-2.93%) |
Nov 12, 2015 | 5.871 | 6.167 | 5.871 | 6.028 | 101,030 | +0.16(+2.68%) |
Nov 11, 2015 | 5.578 | 6.451 | 5.578 | 5.871 | 87,487 | +0.40(+7.32%) |
Nov 10, 2015 | 5.597 | 5.597 | 5.427 | 5.470 | 43,970 | -0.11(-1.94%) |
Nov 09, 2015 | 5.673 | 5.673 | 5.503 | 5.578 | 10,899 | +0.15(+2.72%) |
Nov 06, 2015 | 5.578 | 5.601 | 5.427 | 5.431 | 5,560 | -0.14(-2.58%) |
Nov 05, 2015 | 5.575 | 5.604 | 5.514 | 5.575 | 12,025 | +0.00(+0.00%) |
Nov 04, 2015 | 5.469 | 5.578 | 5.469 | 5.575 | 15,386 | +0.10(+1.80%) |
Nov 03, 2015 | 5.476 | 5.484 | 5.431 | 5.476 | 6,338 | +0.05(+0.91%) |
Nov 02, 2015 | 5.427 | 5.480 | 5.427 | 5.427 | 12,742 | -0.06(-1.03%) |
Oct 30, 2015 | 5.204 | 5.484 | 5.181 | 5.484 | 25,999 | +0.26(+4.92%) |
Oct 29, 2015 | 5.295 | 5.295 | 5.181 | 5.227 | 15,679 | -0.06(-1.14%) |
Oct 28, 2015 | 5.257 | 5.332 | 5.223 | 5.287 | 18,178 | -0.02(-0.36%) |
Oct 27, 2015 | 5.287 | 5.344 | 5.242 | 5.306 | 14,154 | -0.07(-1.27%) |
Oct 26, 2015 | 5.321 | 5.378 | 5.201 | 5.374 | 14,064 | -0.01(-0.21%) |
Oct 23, 2015 | 5.257 | 5.385 | 5.257 | 5.385 | 10,515 | +0.17(+3.19%) |
Oct 22, 2015 | 5.374 | 5.404 | 5.185 | 5.219 | 28,911 | -0.19(-3.50%) |
Oct 21, 2015 | 5.223 | 5.484 | 5.223 | 5.408 | 36,684 | +0.13(+2.51%) |
Oct 20, 2015 | 5.072 | 5.480 | 5.072 | 5.276 | 29,542 | +0.10(+1.97%) |
Oct 19, 2015 | 5.079 | 5.174 | 4.879 | 5.174 | 62,726 | +0.12(+2.40%) |
Oct 16, 2015 | 4.917 | 5.125 | 4.917 | 5.053 | 35,603 | +0.10(+1.98%) |
Oct 15, 2015 | 4.973 | 4.973 | 4.860 | 4.954 | 21,930 | -0.02(-0.46%) |
Oct 14, 2015 | 5.007 | 5.011 | 4.796 | 4.977 | 7,987 | -0.03(-0.68%) |
Oct 13, 2015 | 5.106 | 5.106 | 4.546 | 5.011 | 31,285 | -0.09(-1.85%) |
Oct 12, 2015 | 4.913 | 5.117 | 4.845 | 5.106 | 6,869 | +0.19(+3.85%) |
Oct 09, 2015 | 4.973 | 5.102 | 4.822 | 4.917 | 15,090 | +0.00(+0.00%) |
Oct 08, 2015 | 4.716 | 5.019 | 4.716 | 4.917 | 51,378 | +0.14(+2.85%) |
Oct 07, 2015 | 4.637 | 4.939 | 4.599 | 4.780 | 92,550 | +0.14(+3.10%) |
Oct 06, 2015 | 4.451 | 4.756 | 4.444 | 4.637 | 82,978 | +0.16(+3.55%) |
Oct 05, 2015 | 4.432 | 4.501 | 4.432 | 4.478 | 74,852 | +0.07(+1.63%) |
Oct 02, 2015 | 4.311 | 4.463 | 4.308 | 4.406 | 24,587 | +0.08(+1.75%) |