Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.035 | 6.053 | 6.053 | 6.053 | 1,191,761 | +0.02(+0.29%) |
Dec 30, 2015 | 6.144 | 6.293 | 6.035 | 6.035 | 1,299,751 | -0.17(-2.81%) |
Dec 29, 2015 | 6.170 | 6.258 | 6.105 | 6.210 | 365,728 | +0.08(+1.35%) |
Dec 28, 2015 | 6.140 | 6.170 | 6.066 | 6.127 | 1,357,960 | -0.06(-0.92%) |
Dec 24, 2015 | 6.249 | 6.184 | 6.184 | 6.184 | 726,705 | -0.05(-0.77%) |
Dec 23, 2015 | 6.232 | 6.280 | 6.157 | 6.232 | 213,336 | +0.06(+0.99%) |
Dec 22, 2015 | 6.175 | 6.314 | 6.127 | 6.170 | 83,026 | +0.03(+0.57%) |
Dec 21, 2015 | 6.131 | 6.275 | 6.109 | 6.136 | 119,203 | +0.00(+0.07%) |
Dec 18, 2015 | 6.162 | 6.240 | 6.114 | 6.131 | 174,691 | +0.01(+0.21%) |
Dec 17, 2015 | 6.210 | 6.668 | 6.070 | 6.118 | 70,375 | -0.05(-0.78%) |
Dec 16, 2015 | 6.192 | 6.214 | 6.109 | 6.166 | 94,829 | +0.02(+0.28%) |
Dec 15, 2015 | 6.105 | 6.223 | 6.101 | 6.149 | 87,759 | +0.01(+0.21%) |
Dec 14, 2015 | 6.332 | 6.332 | 6.136 | 6.136 | 139,367 | -0.20(-3.23%) |
Dec 11, 2015 | 6.389 | 6.389 | 6.223 | 6.341 | 164,259 | -0.08(-1.22%) |
Dec 10, 2015 | 6.436 | 6.502 | 6.415 | 6.419 | 84,278 | -0.01(-0.20%) |
Dec 09, 2015 | 6.467 | 6.484 | 6.375 | 6.432 | 84,867 | -0.05(-0.74%) |
Dec 08, 2015 | 6.541 | 6.541 | 6.410 | 6.480 | 65,910 | -0.05(-0.73%) |
Dec 07, 2015 | 6.541 | 6.552 | 6.476 | 6.528 | 100,564 | -0.03(-0.53%) |
Dec 04, 2015 | 6.589 | 6.589 | 6.508 | 6.563 | 87,213 | +0.01(+0.20%) |
Dec 03, 2015 | 6.637 | 6.668 | 6.524 | 6.550 | 50,355 | -0.10(-1.57%) |
Dec 02, 2015 | 6.676 | 6.716 | 6.528 | 6.655 | 66,245 | -0.09(-1.36%) |
Dec 01, 2015 | 6.829 | 6.829 | 6.672 | 6.746 | 67,451 | -0.08(-1.15%) |
Nov 30, 2015 | 6.589 | 6.890 | 6.541 | 6.825 | 264,634 | +0.23(+3.44%) |
Nov 27, 2015 | 6.484 | 6.611 | 6.484 | 6.598 | 34,305 | +0.11(+1.75%) |
Nov 25, 2015 | 6.450 | 6.484 | 6.484 | 6.484 | 66,272 | +0.02(+0.34%) |
Nov 24, 2015 | 6.423 | 6.489 | 6.410 | 6.463 | 28,056 | +0.05(+0.75%) |
Nov 23, 2015 | 6.258 | 6.528 | 6.114 | 6.415 | 89,192 | +0.17(+2.65%) |
Nov 20, 2015 | 6.214 | 6.310 | 6.109 | 6.249 | 123,510 | +0.05(+0.84%) |
Nov 19, 2015 | 6.288 | 6.336 | 6.166 | 6.197 | 33,886 | -0.10(-1.59%) |
Nov 18, 2015 | 6.253 | 6.341 | 6.192 | 6.297 | 100,805 | +0.03(+0.56%) |
Nov 17, 2015 | 6.227 | 6.441 | 6.227 | 6.262 | 85,854 | +0.05(+0.77%) |
Nov 16, 2015 | 6.389 | 6.402 | 6.175 | 6.214 | 268,509 | -0.16(-2.53%) |
Nov 13, 2015 | 6.419 | 6.428 | 6.336 | 6.375 | 55,735 | -0.03(-0.41%) |
Nov 12, 2015 | 6.402 | 6.402 | 6.323 | 6.402 | 51,117 | -0.00(-0.07%) |
Nov 11, 2015 | 6.502 | 6.524 | 6.393 | 6.406 | 41,595 | -0.08(-1.21%) |
Nov 10, 2015 | 6.519 | 6.567 | 6.476 | 6.484 | 58,154 | -0.04(-0.60%) |
Nov 09, 2015 | 6.572 | 6.639 | 6.454 | 6.524 | 111,824 | -0.04(-0.60%) |
Nov 06, 2015 | 6.567 | 6.585 | 6.498 | 6.563 | 49,936 | +0.02(+0.33%) |
Nov 05, 2015 | 6.546 | 6.602 | 6.541 | 6.541 | 88,330 | -0.00(-0.07%) |
Nov 04, 2015 | 6.493 | 6.585 | 6.480 | 6.546 | 94,125 | +0.03(+0.40%) |
Nov 03, 2015 | 6.476 | 6.580 | 6.349 | 6.519 | 58,542 | +0.07(+1.08%) |
Nov 02, 2015 | 6.493 | 6.648 | 6.375 | 6.450 | 224,717 | -0.07(-1.07%) |
Oct 30, 2015 | 6.341 | 6.524 | 6.332 | 6.519 | 148,260 | +0.13(+2.05%) |
Oct 29, 2015 | 6.349 | 6.423 | 6.275 | 6.389 | 35,225 | +0.02(+0.27%) |
Oct 28, 2015 | 6.375 | 6.423 | 6.237 | 6.371 | 133,726 | +0.03(+0.48%) |
Oct 27, 2015 | 6.419 | 6.432 | 6.272 | 6.341 | 80,648 | -0.11(-1.76%) |
Oct 26, 2015 | 6.419 | 6.489 | 6.415 | 6.454 | 41,389 | +0.05(+0.75%) |
Oct 23, 2015 | 6.458 | 6.489 | 6.384 | 6.406 | 25,009 | -0.05(-0.81%) |
Oct 22, 2015 | 6.210 | 6.471 | 6.136 | 6.458 | 1,521,046 | +0.28(+4.52%) |
Oct 21, 2015 | 6.227 | 6.227 | 6.127 | 6.179 | 94,996 | -0.02(-0.35%) |
Oct 20, 2015 | 6.197 | 6.223 | 6.136 | 6.201 | 55,577 | +0.03(+0.42%) |
Oct 19, 2015 | 6.293 | 6.293 | 6.162 | 6.175 | 135,842 | -0.10(-1.67%) |
Oct 16, 2015 | 6.245 | 6.333 | 6.229 | 6.280 | 64,240 | -0.00(-0.07%) |
Oct 15, 2015 | 6.323 | 6.323 | 6.227 | 6.284 | 50,527 | +0.01(+0.14%) |
Oct 14, 2015 | 6.410 | 6.410 | 6.170 | 6.275 | 266,837 | -0.10(-1.64%) |
Oct 13, 2015 | 6.480 | 6.480 | 6.367 | 6.380 | 79,850 | -0.09(-1.42%) |
Oct 12, 2015 | 6.463 | 6.498 | 6.362 | 6.471 | 238,719 | +0.05(+0.75%) |
Oct 09, 2015 | 6.419 | 6.567 | 6.323 | 6.423 | 311,224 | +0.01(+0.20%) |
Oct 08, 2015 | 6.585 | 6.589 | 6.312 | 6.410 | 175,283 | -0.13(-2.00%) |
Oct 07, 2015 | 6.336 | 6.567 | 6.327 | 6.541 | 168,190 | +0.20(+3.23%) |
Oct 06, 2015 | 6.454 | 6.456 | 6.293 | 6.336 | 256,103 | -0.08(-1.29%) |
Oct 05, 2015 | 6.546 | 6.772 | 6.397 | 6.419 | 327,962 | -0.15(-2.32%) |
Oct 02, 2015 | 7.304 | 7.316 | 6.519 | 6.572 | 1,024,107 | -0.88(-11.82%) |