Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.530 | 6.510 | 6.510 | 6.510 | 277,600 | -0.06(-0.91%) |
Dec 30, 2015 | 6.720 | 6.810 | 6.560 | 6.570 | 170,609 | -0.19(-2.81%) |
Dec 29, 2015 | 6.890 | 6.890 | 6.730 | 6.760 | 158,952 | -0.05(-0.73%) |
Dec 28, 2015 | 6.760 | 6.810 | 6.620 | 6.810 | 244,995 | +0.02(+0.29%) |
Dec 24, 2015 | 6.740 | 6.790 | 6.790 | 6.790 | 120,000 | +0.06(+0.89%) |
Dec 23, 2015 | 6.750 | 6.820 | 6.660 | 6.730 | 174,325 | +0.00(+0.00%) |
Dec 22, 2015 | 6.610 | 6.740 | 6.500 | 6.730 | 235,367 | +0.11(+1.66%) |
Dec 21, 2015 | 6.540 | 6.680 | 6.500 | 6.620 | 282,549 | +0.09(+1.38%) |
Dec 18, 2015 | 6.640 | 6.670 | 6.510 | 6.530 | 890,271 | -0.13(-1.95%) |
Dec 17, 2015 | 6.660 | 6.720 | 6.620 | 6.660 | 256,672 | +0.00(+0.00%) |
Dec 16, 2015 | 6.560 | 6.690 | 6.475 | 6.660 | 351,354 | +0.15(+2.30%) |
Dec 15, 2015 | 6.450 | 6.560 | 6.340 | 6.510 | 696,924 | +0.04(+0.62%) |
Dec 14, 2015 | 6.700 | 6.730 | 6.440 | 6.470 | 620,988 | -0.24(-3.58%) |
Dec 11, 2015 | 6.830 | 6.960 | 6.610 | 6.710 | 631,158 | -0.15(-2.19%) |
Dec 10, 2015 | 6.790 | 6.970 | 6.790 | 6.860 | 278,393 | +0.01(+0.15%) |
Dec 09, 2015 | 6.960 | 7.010 | 6.830 | 6.850 | 397,988 | -0.14(-2.00%) |
Dec 08, 2015 | 6.960 | 7.070 | 6.820 | 6.990 | 411,932 | -0.02(-0.29%) |
Dec 07, 2015 | 7.700 | 7.700 | 6.960 | 7.010 | 903,341 | -0.69(-8.96%) |
Dec 04, 2015 | 8.060 | 8.080 | 7.660 | 7.700 | 568,677 | -0.36(-4.47%) |
Dec 03, 2015 | 8.110 | 8.310 | 8.020 | 8.060 | 454,504 | +0.01(+0.12%) |
Dec 02, 2015 | 8.040 | 8.200 | 7.990 | 8.050 | 347,479 | -0.03(-0.37%) |
Dec 01, 2015 | 7.910 | 8.100 | 7.840 | 8.080 | 400,164 | +0.24(+3.06%) |
Nov 30, 2015 | 7.960 | 7.960 | 7.810 | 7.840 | 414,551 | -0.05(-0.63%) |
Nov 27, 2015 | 7.820 | 7.905 | 7.820 | 7.890 | 113,768 | +0.05(+0.64%) |
Nov 25, 2015 | 7.830 | 7.840 | 7.840 | 7.840 | 184,200 | +0.04(+0.51%) |
Nov 24, 2015 | 7.610 | 7.820 | 7.570 | 7.800 | 331,862 | +0.12(+1.56%) |
Nov 23, 2015 | 7.690 | 7.730 | 7.570 | 7.680 | 353,936 | -0.05(-0.65%) |
Nov 20, 2015 | 7.550 | 7.830 | 7.190 | 7.730 | 548,713 | +0.23(+3.07%) |
Nov 19, 2015 | 7.490 | 7.535 | 7.200 | 7.500 | 237,885 | +0.00(+0.00%) |
Nov 18, 2015 | 7.440 | 7.500 | 7.310 | 7.500 | 332,185 | +0.11(+1.49%) |
Nov 17, 2015 | 7.470 | 7.600 | 7.350 | 7.390 | 599,742 | -0.09(-1.20%) |
Nov 16, 2015 | 7.600 | 7.920 | 7.425 | 7.480 | 447,703 | -0.10(-1.32%) |
Nov 13, 2015 | 7.570 | 7.710 | 7.530 | 7.580 | 450,523 | -0.01(-0.13%) |
Nov 12, 2015 | 7.740 | 7.790 | 7.580 | 7.590 | 642,993 | -0.25(-3.19%) |
Nov 11, 2015 | 7.850 | 7.870 | 7.700 | 7.840 | 500,072 | +0.04(+0.51%) |
Nov 10, 2015 | 7.830 | 7.890 | 7.750 | 7.800 | 604,230 | -0.10(-1.27%) |
Nov 09, 2015 | 7.980 | 8.090 | 7.250 | 7.900 | 544,450 | -0.11(-1.37%) |
Nov 06, 2015 | 7.810 | 8.030 | 7.780 | 8.010 | 373,159 | +0.16(+2.04%) |
Nov 05, 2015 | 7.900 | 7.940 | 7.740 | 7.850 | 661,321 | -0.07(-0.88%) |
Nov 04, 2015 | 7.860 | 8.000 | 7.830 | 7.920 | 561,919 | +0.06(+0.76%) |
Nov 03, 2015 | 7.660 | 7.895 | 7.660 | 7.860 | 601,409 | +0.16(+2.08%) |
Nov 02, 2015 | 7.290 | 7.740 | 7.180 | 7.700 | 1,031,856 | +0.40(+5.48%) |
Oct 30, 2015 | 7.460 | 7.480 | 7.260 | 7.300 | 575,782 | -0.18(-2.41%) |
Oct 29, 2015 | 7.140 | 7.520 | 6.800 | 7.480 | 1,148,390 | +0.29(+4.03%) |
Oct 28, 2015 | 6.890 | 7.240 | 6.770 | 7.190 | 690,788 | +0.33(+4.81%) |
Oct 27, 2015 | 7.020 | 7.120 | 6.790 | 6.860 | 518,413 | -0.18(-2.56%) |
Oct 26, 2015 | 6.950 | 7.110 | 6.950 | 7.040 | 585,923 | +0.02(+0.28%) |
Oct 23, 2015 | 6.910 | 7.080 | 6.860 | 7.020 | 495,693 | +0.17(+2.48%) |
Oct 22, 2015 | 6.860 | 7.050 | 6.810 | 6.850 | 433,980 | +0.02(+0.29%) |
Oct 21, 2015 | 6.980 | 6.990 | 6.800 | 6.830 | 331,666 | -0.13(-1.87%) |
Oct 20, 2015 | 7.040 | 7.130 | 6.950 | 6.960 | 447,786 | -0.06(-0.85%) |
Oct 19, 2015 | 6.930 | 7.060 | 6.930 | 7.020 | 295,850 | +0.05(+0.72%) |
Oct 16, 2015 | 7.010 | 7.030 | 6.860 | 6.970 | 230,509 | -0.04(-0.57%) |
Oct 15, 2015 | 6.890 | 7.020 | 6.820 | 7.010 | 227,361 | +0.11(+1.59%) |
Oct 14, 2015 | 6.840 | 6.940 | 6.790 | 6.900 | 309,199 | +0.07(+1.02%) |
Oct 13, 2015 | 6.930 | 7.030 | 6.640 | 6.830 | 312,533 | -0.17(-2.43%) |
Oct 12, 2015 | 6.870 | 7.010 | 6.820 | 7.000 | 391,953 | +0.12(+1.74%) |
Oct 09, 2015 | 6.910 | 6.980 | 6.830 | 6.880 | 372,044 | -0.01(-0.15%) |
Oct 08, 2015 | 6.860 | 6.940 | 6.820 | 6.890 | 327,651 | +0.00(+0.00%) |
Oct 07, 2015 | 6.770 | 6.912 | 6.690 | 6.890 | 513,019 | +0.15(+2.23%) |
Oct 06, 2015 | 6.600 | 6.860 | 6.590 | 6.740 | 769,358 | +0.16(+2.43%) |
Oct 05, 2015 | 6.320 | 6.610 | 6.300 | 6.580 | 612,283 | +0.29(+4.61%) |
Oct 02, 2015 | 6.000 | 6.290 | 5.960 | 6.290 | 564,794 | +0.22(+3.62%) |