Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.012 | 5.867 | 5.867 | 5.867 | 714,523 | -0.17(-2.88%) |
Dec 30, 2015 | 6.166 | 6.176 | 6.031 | 6.041 | 545,010 | -0.14(-2.19%) |
Dec 29, 2015 | 6.243 | 6.277 | 6.166 | 6.176 | 538,379 | +0.00(+0.00%) |
Dec 28, 2015 | 6.369 | 6.379 | 6.079 | 6.176 | 487,029 | -0.21(-3.32%) |
Dec 24, 2015 | 6.465 | 6.388 | 6.388 | 6.388 | 226,429 | -0.06(-0.90%) |
Dec 23, 2015 | 6.446 | 6.494 | 6.321 | 6.446 | 669,499 | +0.11(+1.67%) |
Dec 22, 2015 | 6.195 | 6.369 | 6.050 | 6.340 | 825,558 | +0.23(+3.79%) |
Dec 21, 2015 | 5.925 | 6.118 | 5.915 | 6.108 | 775,658 | +0.23(+3.94%) |
Dec 18, 2015 | 6.050 | 6.089 | 5.828 | 5.877 | 980,660 | -0.20(-3.33%) |
Dec 17, 2015 | 6.272 | 6.272 | 6.079 | 6.079 | 599,005 | -0.14(-2.17%) |
Dec 16, 2015 | 6.050 | 6.243 | 6.021 | 6.214 | 901,024 | +0.22(+3.70%) |
Dec 15, 2015 | 5.848 | 6.021 | 5.812 | 5.993 | 841,789 | +0.19(+3.33%) |
Dec 14, 2015 | 6.060 | 6.060 | 5.775 | 5.800 | 987,618 | -0.18(-3.06%) |
Dec 11, 2015 | 6.099 | 6.224 | 5.964 | 5.983 | 989,561 | -0.23(-3.73%) |
Dec 10, 2015 | 6.166 | 6.311 | 6.147 | 6.214 | 625,367 | +0.03(+0.47%) |
Dec 09, 2015 | 6.407 | 6.446 | 6.118 | 6.186 | 889,735 | -0.21(-3.32%) |
Dec 08, 2015 | 6.398 | 6.514 | 6.272 | 6.398 | 938,087 | -0.10(-1.49%) |
Dec 07, 2015 | 6.668 | 6.716 | 6.446 | 6.494 | 1,133,024 | -0.19(-2.89%) |
Dec 04, 2015 | 6.610 | 6.736 | 6.514 | 6.687 | 924,879 | +0.08(+1.17%) |
Dec 03, 2015 | 6.736 | 6.803 | 6.562 | 6.610 | 1,266,954 | -0.07(-1.01%) |
Dec 02, 2015 | 6.581 | 6.764 | 6.089 | 6.678 | 1,479,779 | +0.05(+0.73%) |
Dec 01, 2015 | 6.533 | 6.678 | 6.465 | 6.629 | 1,628,241 | +0.07(+1.03%) |
Nov 30, 2015 | 6.456 | 6.581 | 6.350 | 6.562 | 1,099,557 | +0.14(+2.10%) |
Nov 27, 2015 | 6.398 | 6.441 | 6.301 | 6.427 | 301,430 | +0.03(+0.45%) |
Nov 25, 2015 | 6.301 | 6.398 | 6.398 | 6.398 | 696,802 | +0.09(+1.38%) |
Nov 24, 2015 | 6.108 | 6.321 | 6.079 | 6.311 | 966,259 | +0.19(+3.15%) |
Nov 23, 2015 | 5.993 | 6.157 | 5.915 | 6.118 | 804,178 | +0.10(+1.60%) |
Nov 20, 2015 | 6.157 | 6.186 | 5.949 | 6.021 | 805,057 | -0.11(-1.73%) |
Nov 19, 2015 | 6.108 | 6.214 | 6.041 | 6.128 | 501,746 | +0.02(+0.32%) |
Nov 18, 2015 | 5.819 | 6.118 | 5.819 | 6.108 | 795,012 | +0.29(+4.98%) |
Nov 17, 2015 | 6.070 | 6.089 | 5.790 | 5.819 | 1,559,802 | -0.31(-5.04%) |
Nov 16, 2015 | 6.050 | 6.128 | 5.915 | 6.128 | 760,120 | +0.13(+2.09%) |
Nov 13, 2015 | 5.828 | 6.214 | 5.809 | 6.002 | 957,284 | +0.13(+2.13%) |
Nov 12, 2015 | 5.935 | 6.012 | 5.848 | 5.877 | 514,982 | -0.14(-2.25%) |
Nov 11, 2015 | 6.002 | 6.103 | 5.988 | 6.012 | 484,363 | +0.01(+0.16%) |
Nov 10, 2015 | 6.234 | 6.263 | 5.944 | 6.002 | 1,111,506 | -0.27(-4.31%) |
Nov 09, 2015 | 6.436 | 6.436 | 6.239 | 6.272 | 698,116 | -0.16(-2.55%) |
Nov 06, 2015 | 6.243 | 6.475 | 6.243 | 6.436 | 995,255 | +0.17(+2.77%) |
Nov 05, 2015 | 6.253 | 6.350 | 6.166 | 6.263 | 1,020,166 | +0.02(+0.31%) |
Nov 04, 2015 | 6.321 | 6.398 | 6.060 | 6.243 | 1,094,439 | -0.04(-0.61%) |
Nov 03, 2015 | 6.099 | 6.350 | 6.099 | 6.282 | 1,335,466 | +0.17(+2.84%) |
Nov 02, 2015 | 6.012 | 6.224 | 5.867 | 6.108 | 1,290,312 | +0.11(+1.77%) |
Oct 30, 2015 | 6.021 | 6.108 | 5.906 | 6.002 | 1,275,664 | +0.03(+0.48%) |
Oct 29, 2015 | 6.108 | 6.157 | 5.925 | 5.973 | 1,004,128 | -0.21(-3.43%) |
Oct 28, 2015 | 6.070 | 6.272 | 6.002 | 6.186 | 1,903,018 | +0.14(+2.40%) |
Oct 27, 2015 | 5.211 | 6.243 | 5.163 | 6.041 | 6,339,195 | +0.59(+10.80%) |
Oct 26, 2015 | 5.520 | 5.578 | 5.375 | 5.452 | 1,505,633 | -0.10(-1.74%) |
Oct 23, 2015 | 5.385 | 5.722 | 5.385 | 5.549 | 1,410,739 | +0.19(+3.60%) |
Oct 22, 2015 | 5.307 | 5.385 | 5.259 | 5.356 | 1,160,720 | +0.13(+2.40%) |
Oct 21, 2015 | 5.192 | 5.298 | 5.124 | 5.230 | 1,073,459 | +0.09(+1.69%) |
Oct 20, 2015 | 4.989 | 5.211 | 4.989 | 5.143 | 1,234,871 | +0.12(+2.30%) |
Oct 19, 2015 | 5.066 | 5.105 | 4.902 | 5.028 | 1,745,605 | -0.08(-1.51%) |
Oct 16, 2015 | 5.182 | 5.182 | 5.018 | 5.105 | 1,095,330 | -0.05(-0.94%) |
Oct 15, 2015 | 4.931 | 5.211 | 4.921 | 5.153 | 1,819,330 | +0.22(+4.50%) |
Oct 14, 2015 | 4.603 | 4.950 | 4.584 | 4.931 | 1,114,861 | +0.32(+6.90%) |
Oct 13, 2015 | 4.728 | 4.796 | 4.613 | 4.613 | 752,482 | -0.13(-2.65%) |
Oct 12, 2015 | 4.960 | 4.970 | 4.728 | 4.738 | 1,075,300 | -0.20(-4.10%) |
Oct 09, 2015 | 4.864 | 5.037 | 4.839 | 4.941 | 1,554,701 | +0.11(+2.20%) |
Oct 08, 2015 | 4.748 | 4.854 | 4.703 | 4.835 | 1,213,747 | +0.06(+1.21%) |
Oct 07, 2015 | 4.738 | 4.897 | 4.699 | 4.777 | 1,053,129 | +0.09(+1.85%) |
Oct 06, 2015 | 4.584 | 4.728 | 4.506 | 4.690 | 1,545,750 | +0.12(+2.53%) |
Oct 05, 2015 | 4.429 | 4.613 | 4.429 | 4.574 | 1,242,265 | +0.15(+3.49%) |
Oct 02, 2015 | 4.236 | 4.429 | 4.202 | 4.420 | 1,077,483 | +0.14(+3.15%) |