Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.134 | 6.110 | 6.110 | 6.110 | 469,068 | -0.02(-0.31%) |
Dec 30, 2015 | 6.119 | 6.148 | 6.076 | 6.129 | 491,847 | -0.01(-0.16%) |
Dec 29, 2015 | 6.076 | 6.143 | 6.076 | 6.138 | 478,025 | +0.08(+1.26%) |
Dec 28, 2015 | 6.105 | 6.105 | 6.009 | 6.062 | 600,206 | -0.04(-0.71%) |
Dec 24, 2015 | 6.115 | 6.105 | 6.105 | 6.105 | 355,247 | +0.01(+0.24%) |
Dec 23, 2015 | 5.985 | 6.105 | 5.985 | 6.091 | 560,601 | +0.13(+2.25%) |
Dec 22, 2015 | 5.923 | 5.966 | 5.918 | 5.957 | 505,232 | +0.03(+0.57%) |
Dec 21, 2015 | 5.980 | 5.990 | 5.913 | 5.923 | 460,060 | -0.04(-0.64%) |
Dec 18, 2015 | 5.985 | 5.990 | 5.942 | 5.961 | 411,399 | -0.02(-0.40%) |
Dec 17, 2015 | 6.028 | 6.028 | 5.966 | 5.985 | 466,476 | -0.02(-0.32%) |
Dec 16, 2015 | 5.966 | 6.014 | 5.918 | 6.004 | 438,054 | +0.08(+1.35%) |
Dec 15, 2015 | 5.901 | 5.924 | 5.863 | 5.924 | 424,504 | +0.08(+1.38%) |
Dec 14, 2015 | 5.853 | 5.891 | 5.796 | 5.844 | 410,480 | -0.03(-0.57%) |
Dec 11, 2015 | 5.953 | 5.977 | 5.872 | 5.877 | 381,536 | -0.11(-1.90%) |
Dec 10, 2015 | 5.996 | 6.043 | 5.986 | 5.991 | 255,505 | +0.01(+0.16%) |
Dec 09, 2015 | 5.972 | 6.024 | 5.953 | 5.981 | 404,294 | +0.01(+0.16%) |
Dec 08, 2015 | 5.962 | 5.996 | 5.953 | 5.972 | 378,335 | -0.08(-1.33%) |
Dec 07, 2015 | 6.062 | 6.076 | 6.019 | 6.053 | 417,215 | -0.05(-0.86%) |
Dec 04, 2015 | 6.000 | 6.114 | 6.000 | 6.105 | 355,205 | +0.09(+1.50%) |
Dec 03, 2015 | 6.105 | 6.129 | 6.015 | 6.015 | 461,714 | -0.10(-1.63%) |
Dec 02, 2015 | 6.119 | 6.162 | 6.110 | 6.114 | 363,894 | -0.03(-0.54%) |
Dec 01, 2015 | 6.153 | 6.162 | 6.129 | 6.148 | 249,826 | +0.00(+0.08%) |
Nov 30, 2015 | 6.124 | 6.186 | 6.072 | 6.143 | 610,452 | +0.04(+0.62%) |
Nov 27, 2015 | 6.081 | 6.105 | 6.057 | 6.105 | 128,247 | +0.04(+0.63%) |
Nov 25, 2015 | 6.024 | 6.067 | 6.067 | 6.067 | 331,932 | +0.04(+0.63%) |
Nov 24, 2015 | 5.981 | 6.095 | 5.953 | 6.029 | 551,003 | +0.02(+0.40%) |
Nov 23, 2015 | 6.043 | 6.048 | 5.996 | 6.005 | 407,161 | -0.03(-0.55%) |
Nov 20, 2015 | 6.057 | 6.057 | 6.015 | 6.038 | 239,708 | +0.01(+0.16%) |
Nov 19, 2015 | 5.986 | 6.043 | 5.986 | 6.029 | 304,598 | +0.03(+0.55%) |
Nov 18, 2015 | 5.986 | 6.005 | 5.962 | 5.996 | 332,294 | +0.04(+0.64%) |
Nov 17, 2015 | 5.943 | 5.981 | 5.934 | 5.958 | 349,345 | +0.01(+0.24%) |
Nov 16, 2015 | 5.905 | 5.957 | 5.896 | 5.943 | 422,852 | +0.04(+0.64%) |
Nov 13, 2015 | 5.967 | 5.977 | 5.896 | 5.905 | 404,195 | -0.07(-1.19%) |
Nov 12, 2015 | 6.081 | 6.081 | 5.962 | 5.977 | 462,217 | -0.12(-1.97%) |
Nov 11, 2015 | 6.111 | 6.130 | 6.083 | 6.097 | 444,172 | +0.01(+0.15%) |
Nov 10, 2015 | 6.069 | 6.092 | 6.046 | 6.087 | 393,279 | +0.02(+0.31%) |
Nov 09, 2015 | 6.097 | 6.102 | 6.029 | 6.069 | 438,858 | -0.02(-0.31%) |
Nov 06, 2015 | 6.120 | 6.139 | 6.083 | 6.087 | 367,586 | -0.05(-0.84%) |
Nov 05, 2015 | 6.154 | 6.172 | 6.125 | 6.139 | 326,569 | -0.02(-0.31%) |
Nov 04, 2015 | 6.158 | 6.172 | 6.135 | 6.158 | 368,916 | -0.01(-0.15%) |
Nov 03, 2015 | 6.125 | 6.168 | 6.102 | 6.168 | 342,892 | +0.04(+0.62%) |
Nov 02, 2015 | 6.120 | 6.139 | 6.116 | 6.130 | 392,280 | +0.02(+0.39%) |
Oct 30, 2015 | 6.097 | 6.106 | 6.054 | 6.106 | 416,371 | +0.05(+0.86%) |
Oct 29, 2015 | 6.106 | 6.106 | 6.054 | 6.054 | 404,262 | -0.06(-1.00%) |
Oct 28, 2015 | 6.064 | 6.130 | 6.064 | 6.116 | 255,869 | +0.05(+0.86%) |
Oct 27, 2015 | 6.097 | 6.097 | 6.050 | 6.064 | 381,839 | -0.03(-0.46%) |
Oct 26, 2015 | 6.163 | 6.168 | 6.092 | 6.092 | 279,622 | -0.08(-1.37%) |
Oct 23, 2015 | 6.205 | 6.215 | 6.154 | 6.177 | 429,541 | +0.03(+0.46%) |
Oct 22, 2015 | 6.116 | 6.168 | 6.102 | 6.149 | 430,714 | +0.06(+0.93%) |
Oct 21, 2015 | 6.120 | 6.135 | 6.087 | 6.092 | 433,865 | -0.01(-0.15%) |
Oct 20, 2015 | 6.120 | 6.125 | 6.083 | 6.102 | 247,823 | -0.01(-0.23%) |
Oct 19, 2015 | 6.102 | 6.130 | 6.084 | 6.116 | 285,273 | +0.00(+0.08%) |
Oct 16, 2015 | 6.045 | 6.116 | 6.017 | 6.111 | 460,139 | +0.07(+1.09%) |
Oct 15, 2015 | 6.007 | 6.045 | 5.993 | 6.045 | 375,564 | +0.06(+1.02%) |
Oct 14, 2015 | 6.021 | 6.040 | 5.970 | 5.984 | 274,646 | -0.02(-0.39%) |
Oct 13, 2015 | 6.021 | 6.045 | 5.955 | 6.007 | 570,333 | -0.04(-0.65%) |
Oct 12, 2015 | 5.962 | 6.056 | 5.962 | 6.046 | 489,503 | +0.07(+1.17%) |
Oct 09, 2015 | 5.995 | 6.004 | 5.962 | 5.976 | 376,230 | -0.00(-0.08%) |
Oct 08, 2015 | 5.897 | 5.981 | 5.892 | 5.981 | 470,236 | +0.08(+1.43%) |
Oct 07, 2015 | 5.934 | 5.962 | 5.887 | 5.897 | 462,208 | -0.01(-0.16%) |
Oct 06, 2015 | 5.873 | 5.906 | 5.859 | 5.906 | 366,896 | +0.04(+0.72%) |
Oct 05, 2015 | 5.775 | 5.864 | 5.775 | 5.864 | 383,431 | +0.15(+2.62%) |
Oct 02, 2015 | 5.611 | 5.714 | 5.611 | 5.714 | 545,514 | +0.03(+0.58%) |