Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.023 | 5.878 | 5.878 | 5.878 | 713,227 | -0.17(-2.88%) |
Dec 30, 2015 | 6.177 | 6.187 | 6.042 | 6.052 | 544,022 | -0.14(-2.19%) |
Dec 29, 2015 | 6.255 | 6.289 | 6.177 | 6.187 | 537,403 | +0.00(+0.00%) |
Dec 28, 2015 | 6.380 | 6.390 | 6.090 | 6.187 | 486,146 | -0.21(-3.32%) |
Dec 24, 2015 | 6.477 | 6.400 | 6.400 | 6.400 | 226,019 | -0.06(-0.90%) |
Dec 23, 2015 | 6.458 | 6.506 | 6.332 | 6.458 | 668,285 | +0.11(+1.67%) |
Dec 22, 2015 | 6.206 | 6.380 | 6.061 | 6.351 | 824,061 | +0.23(+3.79%) |
Dec 21, 2015 | 5.936 | 6.129 | 5.926 | 6.119 | 774,251 | +0.23(+3.94%) |
Dec 18, 2015 | 6.061 | 6.100 | 5.839 | 5.887 | 978,882 | -0.20(-3.33%) |
Dec 17, 2015 | 6.284 | 6.284 | 6.090 | 6.090 | 597,919 | -0.14(-2.17%) |
Dec 16, 2015 | 6.061 | 6.255 | 6.032 | 6.226 | 899,390 | +0.22(+3.70%) |
Dec 15, 2015 | 5.858 | 6.032 | 5.822 | 6.003 | 840,262 | +0.19(+3.33%) |
Dec 14, 2015 | 6.071 | 6.071 | 5.785 | 5.810 | 985,827 | -0.18(-3.06%) |
Dec 11, 2015 | 6.110 | 6.235 | 5.974 | 5.994 | 987,767 | -0.23(-3.73%) |
Dec 10, 2015 | 6.177 | 6.322 | 6.158 | 6.226 | 624,234 | +0.03(+0.47%) |
Dec 09, 2015 | 6.419 | 6.458 | 6.129 | 6.197 | 888,122 | -0.21(-3.32%) |
Dec 08, 2015 | 6.409 | 6.525 | 6.284 | 6.409 | 936,386 | -0.10(-1.49%) |
Dec 07, 2015 | 6.680 | 6.728 | 6.458 | 6.506 | 1,130,970 | -0.19(-2.89%) |
Dec 04, 2015 | 6.622 | 6.748 | 6.525 | 6.699 | 923,202 | +0.08(+1.17%) |
Dec 03, 2015 | 6.748 | 6.815 | 6.574 | 6.622 | 1,264,657 | -0.07(-1.01%) |
Dec 02, 2015 | 6.593 | 6.777 | 6.100 | 6.690 | 1,477,096 | +0.05(+0.73%) |
Dec 01, 2015 | 6.545 | 6.690 | 6.477 | 6.641 | 1,625,289 | +0.07(+1.03%) |
Nov 30, 2015 | 6.467 | 6.593 | 6.361 | 6.574 | 1,097,563 | +0.14(+2.10%) |
Nov 27, 2015 | 6.409 | 6.453 | 6.313 | 6.438 | 300,883 | +0.03(+0.45%) |
Nov 25, 2015 | 6.313 | 6.409 | 6.409 | 6.409 | 695,539 | +0.09(+1.38%) |
Nov 24, 2015 | 6.119 | 6.332 | 6.090 | 6.322 | 964,507 | +0.19(+3.15%) |
Nov 23, 2015 | 6.003 | 6.168 | 5.926 | 6.129 | 802,720 | +0.10(+1.60%) |
Nov 20, 2015 | 6.168 | 6.197 | 5.960 | 6.032 | 803,598 | -0.11(-1.73%) |
Nov 19, 2015 | 6.119 | 6.226 | 6.052 | 6.139 | 500,836 | +0.02(+0.32%) |
Nov 18, 2015 | 5.829 | 6.129 | 5.829 | 6.119 | 793,571 | +0.29(+4.98%) |
Nov 17, 2015 | 6.081 | 6.100 | 5.800 | 5.829 | 1,556,974 | -0.31(-5.04%) |
Nov 16, 2015 | 6.061 | 6.139 | 5.926 | 6.139 | 758,741 | +0.13(+2.09%) |
Nov 13, 2015 | 5.839 | 6.226 | 5.820 | 6.013 | 955,549 | +0.13(+2.13%) |
Nov 12, 2015 | 5.945 | 6.023 | 5.858 | 5.887 | 514,048 | -0.14(-2.25%) |
Nov 11, 2015 | 6.013 | 6.115 | 5.999 | 6.023 | 483,485 | +0.01(+0.16%) |
Nov 10, 2015 | 6.245 | 6.274 | 5.955 | 6.013 | 1,109,491 | -0.27(-4.31%) |
Nov 09, 2015 | 6.448 | 6.448 | 6.250 | 6.284 | 696,850 | -0.16(-2.55%) |
Nov 06, 2015 | 6.255 | 6.487 | 6.255 | 6.448 | 993,451 | +0.17(+2.77%) |
Nov 05, 2015 | 6.264 | 6.361 | 6.177 | 6.274 | 1,018,316 | +0.02(+0.31%) |
Nov 04, 2015 | 6.332 | 6.409 | 6.071 | 6.255 | 1,092,454 | -0.04(-0.61%) |
Nov 03, 2015 | 6.110 | 6.361 | 6.110 | 6.293 | 1,333,044 | +0.17(+2.84%) |
Nov 02, 2015 | 6.023 | 6.235 | 5.878 | 6.119 | 1,287,973 | +0.11(+1.77%) |
Oct 30, 2015 | 6.032 | 6.119 | 5.916 | 6.013 | 1,273,351 | +0.03(+0.48%) |
Oct 29, 2015 | 6.119 | 6.168 | 5.936 | 5.984 | 1,002,307 | -0.21(-3.43%) |
Oct 28, 2015 | 6.081 | 6.284 | 6.013 | 6.197 | 1,899,567 | +0.15(+2.40%) |
Oct 27, 2015 | 5.220 | 6.255 | 5.172 | 6.052 | 6,327,702 | +0.59(+10.80%) |
Oct 26, 2015 | 5.530 | 5.588 | 5.385 | 5.462 | 1,502,903 | -0.10(-1.74%) |
Oct 23, 2015 | 5.394 | 5.733 | 5.394 | 5.559 | 1,408,181 | +0.19(+3.60%) |
Oct 22, 2015 | 5.317 | 5.394 | 5.269 | 5.365 | 1,158,615 | +0.13(+2.40%) |
Oct 21, 2015 | 5.201 | 5.307 | 5.133 | 5.240 | 1,071,513 | +0.09(+1.69%) |
Oct 20, 2015 | 4.998 | 5.220 | 4.998 | 5.153 | 1,232,632 | +0.12(+2.30%) |
Oct 19, 2015 | 5.075 | 5.114 | 4.911 | 5.037 | 1,742,440 | -0.08(-1.51%) |
Oct 16, 2015 | 5.191 | 5.191 | 5.027 | 5.114 | 1,093,344 | -0.05(-0.94%) |
Oct 15, 2015 | 4.940 | 5.220 | 4.930 | 5.162 | 1,816,031 | +0.22(+4.50%) |
Oct 14, 2015 | 4.611 | 4.959 | 4.592 | 4.940 | 1,112,839 | +0.32(+6.90%) |
Oct 13, 2015 | 4.737 | 4.805 | 4.621 | 4.621 | 751,118 | -0.13(-2.65%) |
Oct 12, 2015 | 4.969 | 4.979 | 4.737 | 4.747 | 1,073,351 | -0.20(-4.10%) |
Oct 09, 2015 | 4.872 | 5.046 | 4.848 | 4.950 | 1,551,883 | +0.11(+2.20%) |
Oct 08, 2015 | 4.756 | 4.863 | 4.712 | 4.843 | 1,211,546 | +0.06(+1.21%) |
Oct 07, 2015 | 4.747 | 4.906 | 4.708 | 4.785 | 1,051,220 | +0.09(+1.85%) |
Oct 06, 2015 | 4.592 | 4.737 | 4.515 | 4.698 | 1,542,947 | +0.12(+2.53%) |
Oct 05, 2015 | 4.437 | 4.621 | 4.437 | 4.582 | 1,240,012 | +0.15(+3.49%) |
Oct 02, 2015 | 4.244 | 4.437 | 4.210 | 4.428 | 1,075,529 | +0.14(+3.15%) |