Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.285 | 6.224 | 6.224 | 6.224 | 1,676,522 | -0.07(-1.10%) |
Dec 30, 2015 | 6.359 | 6.371 | 6.293 | 6.293 | 1,126,398 | -0.08(-1.22%) |
Dec 29, 2015 | 6.432 | 6.457 | 6.331 | 6.371 | 1,372,960 | -0.05(-0.76%) |
Dec 28, 2015 | 6.497 | 6.505 | 6.405 | 6.420 | 1,293,707 | -0.08(-1.25%) |
Dec 24, 2015 | 6.448 | 6.501 | 6.501 | 6.501 | 991,251 | +0.00(+0.00%) |
Dec 23, 2015 | 6.497 | 6.559 | 6.469 | 6.501 | 1,550,809 | +0.03(+0.50%) |
Dec 22, 2015 | 6.362 | 6.493 | 6.326 | 6.469 | 2,080,180 | +0.11(+1.74%) |
Dec 21, 2015 | 6.275 | 6.362 | 6.243 | 6.358 | 1,822,774 | +0.12(+1.97%) |
Dec 18, 2015 | 6.283 | 6.366 | 6.235 | 6.235 | 5,563,879 | -0.07(-1.07%) |
Dec 17, 2015 | 6.294 | 6.338 | 6.235 | 6.302 | 1,458,718 | +0.02(+0.25%) |
Dec 16, 2015 | 6.140 | 6.291 | 6.108 | 6.287 | 2,560,876 | +0.17(+2.79%) |
Dec 15, 2015 | 6.112 | 6.156 | 6.053 | 6.116 | 2,062,917 | +0.01(+0.19%) |
Dec 14, 2015 | 6.199 | 6.247 | 6.013 | 6.104 | 2,021,133 | -0.09(-1.41%) |
Dec 11, 2015 | 6.223 | 6.354 | 6.160 | 6.191 | 2,076,105 | -0.21(-3.22%) |
Dec 10, 2015 | 6.132 | 6.433 | 6.132 | 6.397 | 2,543,385 | +0.30(+4.94%) |
Dec 09, 2015 | 6.104 | 6.156 | 6.073 | 6.096 | 1,536,009 | -0.02(-0.32%) |
Dec 08, 2015 | 6.136 | 6.172 | 6.085 | 6.116 | 1,650,133 | -0.08(-1.22%) |
Dec 07, 2015 | 6.259 | 6.287 | 6.168 | 6.191 | 1,276,366 | -0.08(-1.26%) |
Dec 04, 2015 | 6.386 | 6.421 | 6.239 | 6.271 | 1,939,970 | -0.12(-1.86%) |
Dec 03, 2015 | 6.457 | 6.500 | 6.378 | 6.390 | 1,759,797 | -0.06(-0.92%) |
Dec 02, 2015 | 6.596 | 6.615 | 6.441 | 6.449 | 869,370 | -0.15(-2.34%) |
Dec 01, 2015 | 6.592 | 6.670 | 6.588 | 6.603 | 1,116,532 | +0.01(+0.18%) |
Nov 30, 2015 | 6.536 | 6.596 | 6.493 | 6.592 | 1,515,379 | +0.07(+1.09%) |
Nov 27, 2015 | 6.370 | 6.555 | 6.370 | 6.520 | 854,635 | +0.15(+2.43%) |
Nov 25, 2015 | 6.366 | 6.366 | 6.366 | 6.366 | 986,799 | -0.00(-0.06%) |
Nov 24, 2015 | 6.382 | 6.401 | 6.287 | 6.370 | 949,205 | -0.03(-0.50%) |
Nov 23, 2015 | 6.390 | 6.437 | 6.346 | 6.401 | 771,091 | +0.04(+0.56%) |
Nov 20, 2015 | 6.425 | 6.453 | 6.366 | 6.366 | 1,213,460 | -0.02(-0.37%) |
Nov 19, 2015 | 6.354 | 6.394 | 6.310 | 6.390 | 1,376,500 | +0.05(+0.75%) |
Nov 18, 2015 | 6.247 | 6.346 | 6.215 | 6.342 | 1,527,266 | +0.12(+1.91%) |
Nov 17, 2015 | 6.215 | 6.279 | 6.160 | 6.223 | 1,835,706 | +0.02(+0.26%) |
Nov 16, 2015 | 6.085 | 6.207 | 6.053 | 6.207 | 1,281,142 | +0.12(+2.02%) |
Nov 13, 2015 | 6.112 | 6.136 | 6.053 | 6.085 | 1,070,403 | -0.04(-0.58%) |
Nov 12, 2015 | 6.148 | 6.180 | 6.110 | 6.120 | 1,493,376 | -0.06(-0.90%) |
Nov 11, 2015 | 6.172 | 6.211 | 6.132 | 6.176 | 1,301,277 | +0.04(+0.58%) |
Nov 10, 2015 | 6.045 | 6.156 | 6.021 | 6.140 | 1,625,169 | +0.11(+1.84%) |
Nov 09, 2015 | 6.069 | 6.120 | 6.011 | 6.029 | 2,013,108 | -0.06(-0.98%) |
Nov 06, 2015 | 6.073 | 6.188 | 6.045 | 6.089 | 4,572,162 | -0.05(-0.77%) |
Nov 05, 2015 | 5.906 | 6.160 | 5.863 | 6.136 | 3,258,901 | +0.28(+4.80%) |
Nov 04, 2015 | 5.926 | 5.954 | 5.807 | 5.855 | 2,507,995 | -0.07(-1.20%) |
Nov 03, 2015 | 5.898 | 5.970 | 5.863 | 5.926 | 1,692,228 | +0.02(+0.40%) |
Nov 02, 2015 | 5.791 | 5.902 | 5.776 | 5.902 | 1,474,844 | +0.11(+1.92%) |
Oct 30, 2015 | 5.827 | 5.859 | 5.772 | 5.791 | 1,094,211 | -0.02(-0.34%) |
Oct 29, 2015 | 5.883 | 5.890 | 5.795 | 5.811 | 1,158,889 | -0.09(-1.54%) |
Oct 28, 2015 | 5.716 | 5.902 | 5.708 | 5.902 | 2,353,497 | +0.19(+3.33%) |
Oct 27, 2015 | 5.938 | 5.954 | 5.677 | 5.712 | 2,290,666 | -0.24(-3.99%) |
Oct 26, 2015 | 5.993 | 6.017 | 5.893 | 5.950 | 1,631,230 | -0.04(-0.73%) |
Oct 23, 2015 | 5.978 | 6.012 | 5.910 | 5.993 | 1,496,388 | +0.04(+0.73%) |
Oct 22, 2015 | 5.982 | 5.997 | 5.930 | 5.950 | 1,345,237 | -0.02(-0.33%) |
Oct 21, 2015 | 6.001 | 6.017 | 5.966 | 5.970 | 1,047,176 | -0.02(-0.33%) |
Oct 20, 2015 | 5.982 | 6.021 | 5.958 | 5.989 | 982,050 | -0.00(-0.07%) |
Oct 19, 2015 | 5.986 | 6.029 | 5.958 | 5.993 | 1,184,868 | +0.01(+0.13%) |
Oct 16, 2015 | 5.986 | 6.001 | 5.978 | 5.986 | 1,018,995 | -0.00(-0.07%) |
Oct 15, 2015 | 5.970 | 5.997 | 5.855 | 5.989 | 1,769,657 | +0.03(+0.47%) |
Oct 14, 2015 | 5.986 | 6.069 | 5.946 | 5.962 | 1,769,897 | -0.02(-0.40%) |
Oct 13, 2015 | 6.168 | 6.180 | 5.966 | 5.986 | 2,708,015 | -0.18(-2.89%) |
Oct 12, 2015 | 6.148 | 6.191 | 6.120 | 6.164 | 2,361,132 | +0.02(+0.38%) |
Oct 09, 2015 | 6.156 | 6.191 | 6.091 | 6.141 | 1,792,204 | -0.01(-0.19%) |
Oct 08, 2015 | 6.191 | 6.206 | 6.118 | 6.152 | 1,657,198 | -0.02(-0.37%) |
Oct 07, 2015 | 6.098 | 6.195 | 6.079 | 6.175 | 2,162,573 | +0.11(+1.77%) |
Oct 06, 2015 | 6.045 | 6.102 | 6.018 | 6.068 | 1,535,434 | +0.03(+0.45%) |
Oct 05, 2015 | 5.922 | 6.048 | 5.891 | 6.041 | 2,361,931 | +0.13(+2.28%) |
Oct 02, 2015 | 5.895 | 5.906 | 5.802 | 5.906 | 1,842,806 | -0.01(-0.13%) |