Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.742 | 6.667 | 6.667 | 6.667 | 3,700,234 | -0.03(-0.42%) |
Dec 30, 2015 | 6.682 | 6.718 | 6.667 | 6.694 | 4,032,645 | -0.05(-0.77%) |
Dec 29, 2015 | 6.730 | 6.784 | 6.726 | 6.746 | 4,810,915 | +0.04(+0.65%) |
Dec 28, 2015 | 6.706 | 6.762 | 6.667 | 6.702 | 4,142,438 | -0.00(-0.06%) |
Dec 24, 2015 | 6.710 | 6.706 | 6.706 | 6.706 | 1,342,204 | -0.00(-0.06%) |
Dec 23, 2015 | 6.730 | 6.730 | 6.659 | 6.710 | 5,152,494 | +0.03(+0.42%) |
Dec 22, 2015 | 6.595 | 6.690 | 6.591 | 6.682 | 7,818,065 | +0.09(+1.39%) |
Dec 21, 2015 | 6.663 | 6.698 | 6.548 | 6.591 | 10,738,453 | +0.08(+1.28%) |
Dec 18, 2015 | 6.563 | 6.643 | 6.499 | 6.507 | 9,536,466 | -0.11(-1.68%) |
Dec 17, 2015 | 6.766 | 6.774 | 6.575 | 6.619 | 15,199,998 | -0.12(-1.71%) |
Dec 16, 2015 | 6.790 | 6.790 | 6.674 | 6.734 | 7,161,186 | +0.05(+0.77%) |
Dec 15, 2015 | 6.667 | 6.742 | 6.667 | 6.682 | 9,049,270 | +0.11(+1.63%) |
Dec 14, 2015 | 6.543 | 6.625 | 6.489 | 6.575 | 13,324,278 | +0.12(+1.79%) |
Dec 11, 2015 | 6.468 | 6.499 | 6.399 | 6.460 | 8,184,354 | -0.08(-1.22%) |
Dec 10, 2015 | 6.507 | 6.549 | 6.479 | 6.539 | 11,956,109 | +0.12(+1.92%) |
Dec 09, 2015 | 6.324 | 6.472 | 6.320 | 6.416 | 9,880,601 | +0.08(+1.26%) |
Dec 08, 2015 | 6.436 | 6.436 | 6.316 | 6.336 | 12,756,693 | -0.16(-2.39%) |
Dec 07, 2015 | 6.448 | 6.533 | 6.436 | 6.491 | 5,099,640 | -0.02(-0.37%) |
Dec 04, 2015 | 6.420 | 6.539 | 6.416 | 6.515 | 4,398,362 | +0.10(+1.49%) |
Dec 03, 2015 | 6.479 | 6.487 | 6.396 | 6.420 | 5,063,992 | -0.05(-0.80%) |
Dec 02, 2015 | 6.535 | 6.547 | 6.456 | 6.472 | 8,012,074 | -0.12(-1.81%) |
Dec 01, 2015 | 6.647 | 6.673 | 6.531 | 6.591 | 7,622,010 | -0.05(-0.72%) |
Nov 30, 2015 | 6.623 | 6.764 | 6.547 | 6.639 | 17,940,632 | +0.08(+1.28%) |
Nov 27, 2015 | 6.495 | 6.643 | 6.481 | 6.555 | 8,427,482 | +0.12(+1.86%) |
Nov 25, 2015 | 6.472 | 6.436 | 6.436 | 6.436 | 5,739,923 | -0.03(-0.43%) |
Nov 24, 2015 | 6.404 | 6.475 | 6.316 | 6.464 | 6,718,768 | +0.00(+0.00%) |
Nov 23, 2015 | 6.468 | 6.503 | 6.448 | 6.464 | 4,521,459 | +0.01(+0.19%) |
Nov 20, 2015 | 6.535 | 6.551 | 6.400 | 6.452 | 6,286,192 | -0.03(-0.49%) |
Nov 19, 2015 | 6.479 | 6.539 | 6.392 | 6.483 | 9,139,692 | +0.07(+1.12%) |
Nov 18, 2015 | 6.360 | 6.436 | 6.257 | 6.412 | 16,145,017 | +0.00(+0.00%) |
Nov 17, 2015 | 6.491 | 6.535 | 6.312 | 6.412 | 21,133,566 | -0.32(-4.73%) |
Nov 16, 2015 | 6.774 | 6.774 | 6.615 | 6.730 | 19,302,818 | -0.04(-0.65%) |
Nov 13, 2015 | 6.862 | 6.881 | 6.734 | 6.774 | 11,989,051 | -0.14(-1.96%) |
Nov 12, 2015 | 6.917 | 6.989 | 6.897 | 6.909 | 5,042,783 | -0.04(-0.63%) |
Nov 11, 2015 | 6.961 | 6.981 | 6.909 | 6.953 | 5,571,788 | +0.00(+0.06%) |
Nov 10, 2015 | 6.949 | 6.961 | 6.883 | 6.949 | 6,241,388 | -0.08(-1.13%) |
Nov 09, 2015 | 7.088 | 7.124 | 6.923 | 7.029 | 10,489,703 | -0.10(-1.34%) |
Nov 06, 2015 | 7.204 | 7.232 | 7.072 | 7.124 | 8,602,074 | -0.08(-1.05%) |
Nov 05, 2015 | 7.192 | 7.236 | 7.188 | 7.200 | 10,708,725 | -0.02(-0.33%) |
Nov 04, 2015 | 7.299 | 7.303 | 7.220 | 7.224 | 4,840,324 | -0.08(-1.09%) |
Nov 03, 2015 | 7.240 | 7.405 | 7.148 | 7.303 | 7,384,587 | +0.04(+0.49%) |
Nov 02, 2015 | 7.196 | 7.301 | 7.128 | 7.268 | 6,261,411 | +0.04(+0.55%) |
Oct 30, 2015 | 7.240 | 7.244 | 7.176 | 7.228 | 4,845,576 | -0.05(-0.71%) |
Oct 29, 2015 | 7.311 | 7.351 | 7.232 | 7.279 | 6,576,505 | -0.12(-1.67%) |
Oct 28, 2015 | 7.355 | 7.451 | 7.301 | 7.403 | 8,576,815 | +0.04(+0.54%) |
Oct 27, 2015 | 7.363 | 7.411 | 7.295 | 7.363 | 5,580,869 | +0.00(+0.00%) |
Oct 26, 2015 | 7.359 | 7.415 | 7.343 | 7.363 | 5,521,975 | -0.05(-0.64%) |
Oct 23, 2015 | 7.319 | 7.427 | 7.264 | 7.411 | 10,741,381 | +0.18(+2.53%) |
Oct 22, 2015 | 7.072 | 7.238 | 7.049 | 7.228 | 6,534,834 | +0.20(+2.89%) |
Oct 21, 2015 | 7.208 | 7.212 | 7.001 | 7.025 | 10,960,055 | -0.16(-2.22%) |
Oct 20, 2015 | 7.208 | 7.228 | 7.137 | 7.184 | 19,358,082 | +0.05(+0.73%) |
Oct 19, 2015 | 7.164 | 7.192 | 7.092 | 7.132 | 9,727,765 | -0.05(-0.67%) |
Oct 16, 2015 | 6.965 | 7.192 | 6.921 | 7.180 | 15,647,034 | +0.23(+3.38%) |
Oct 15, 2015 | 6.925 | 6.949 | 6.870 | 6.945 | 11,025,862 | +0.08(+1.18%) |
Oct 14, 2015 | 6.979 | 7.022 | 6.833 | 6.864 | 15,527,056 | -0.05(-0.74%) |
Oct 13, 2015 | 7.014 | 7.014 | 6.801 | 6.915 | 20,787,276 | -0.14(-1.96%) |
Oct 12, 2015 | 7.369 | 7.507 | 6.963 | 7.054 | 33,479,564 | -0.50(-6.63%) |
Oct 09, 2015 | 7.653 | 7.653 | 7.499 | 7.555 | 20,396,786 | -0.00(-0.05%) |
Oct 08, 2015 | 7.440 | 7.559 | 7.440 | 7.559 | 14,425,601 | +0.06(+0.79%) |
Oct 07, 2015 | 7.452 | 7.499 | 7.428 | 7.499 | 9,703,881 | +0.00(+0.05%) |
Oct 06, 2015 | 7.531 | 7.551 | 7.474 | 7.495 | 13,390,260 | -0.17(-2.26%) |
Oct 05, 2015 | 7.515 | 7.677 | 7.499 | 7.669 | 9,849,520 | +0.22(+2.91%) |
Oct 02, 2015 | 7.393 | 7.456 | 7.251 | 7.452 | 12,933,867 | +0.00(+0.00%) |