Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.730 | 6.756 | 6.756 | 6.756 | 381,693 | +0.02(+0.28%) |
Dec 30, 2015 | 6.745 | 6.786 | 6.693 | 6.737 | 296,178 | +0.04(+0.67%) |
Dec 29, 2015 | 6.782 | 6.790 | 6.682 | 6.693 | 421,849 | -0.01(-0.22%) |
Dec 28, 2015 | 6.708 | 6.737 | 6.633 | 6.708 | 325,385 | -0.01(-0.11%) |
Dec 24, 2015 | 6.715 | 6.715 | 6.715 | 6.715 | 113,164 | +0.03(+0.45%) |
Dec 23, 2015 | 6.600 | 6.719 | 6.600 | 6.685 | 356,447 | +0.04(+0.67%) |
Dec 22, 2015 | 6.704 | 6.704 | 6.555 | 6.641 | 332,511 | -0.03(-0.45%) |
Dec 21, 2015 | 6.693 | 6.708 | 6.648 | 6.670 | 198,961 | +0.03(+0.45%) |
Dec 18, 2015 | 6.641 | 6.663 | 6.577 | 6.641 | 123,335 | +0.01(+0.11%) |
Dec 17, 2015 | 6.514 | 6.693 | 6.514 | 6.633 | 395,090 | +0.01(+0.11%) |
Dec 16, 2015 | 6.473 | 6.672 | 6.429 | 6.626 | 310,225 | +0.21(+3.25%) |
Dec 15, 2015 | 6.377 | 6.447 | 6.339 | 6.417 | 274,757 | +0.09(+1.35%) |
Dec 14, 2015 | 6.369 | 6.425 | 6.274 | 6.332 | 177,987 | -0.12(-1.85%) |
Dec 11, 2015 | 6.615 | 6.644 | 6.407 | 6.451 | 242,310 | -0.22(-3.24%) |
Dec 10, 2015 | 6.715 | 6.741 | 6.644 | 6.667 | 183,938 | -0.06(-0.94%) |
Dec 09, 2015 | 6.574 | 6.745 | 6.518 | 6.730 | 323,461 | +0.17(+2.53%) |
Dec 08, 2015 | 6.460 | 6.634 | 6.460 | 6.564 | 186,181 | -0.06(-0.84%) |
Dec 07, 2015 | 6.608 | 6.645 | 6.578 | 6.619 | 156,016 | -0.05(-0.71%) |
Dec 04, 2015 | 6.619 | 6.741 | 6.601 | 6.667 | 161,437 | +0.03(+0.50%) |
Dec 03, 2015 | 6.803 | 6.803 | 6.630 | 6.634 | 232,179 | -0.13(-1.91%) |
Dec 02, 2015 | 6.744 | 6.818 | 6.733 | 6.763 | 209,956 | +0.03(+0.44%) |
Dec 01, 2015 | 6.715 | 6.766 | 6.674 | 6.733 | 258,014 | +0.07(+1.11%) |
Nov 30, 2015 | 6.648 | 6.722 | 6.645 | 6.660 | 202,920 | +0.02(+0.33%) |
Nov 27, 2015 | 6.645 | 6.648 | 6.589 | 6.637 | 30,005 | +0.02(+0.28%) |
Nov 25, 2015 | 6.593 | 6.619 | 6.619 | 6.619 | 265,915 | +0.06(+0.84%) |
Nov 24, 2015 | 6.542 | 6.637 | 6.519 | 6.564 | 189,348 | +0.03(+0.42%) |
Nov 23, 2015 | 6.556 | 6.630 | 6.501 | 6.536 | 335,037 | +0.01(+0.14%) |
Nov 20, 2015 | 6.575 | 6.615 | 6.490 | 6.527 | 200,476 | -0.01(-0.17%) |
Nov 19, 2015 | 6.571 | 6.578 | 6.505 | 6.538 | 208,214 | -0.04(-0.62%) |
Nov 18, 2015 | 6.523 | 6.578 | 6.516 | 6.578 | 426,851 | +0.05(+0.73%) |
Nov 17, 2015 | 6.571 | 6.601 | 6.497 | 6.530 | 219,896 | -0.04(-0.62%) |
Nov 16, 2015 | 6.615 | 6.615 | 6.472 | 6.571 | 234,591 | -0.01(-0.10%) |
Nov 13, 2015 | 6.589 | 6.612 | 6.486 | 6.578 | 124,831 | -0.04(-0.62%) |
Nov 12, 2015 | 6.685 | 6.700 | 6.549 | 6.619 | 142,338 | -0.06(-0.94%) |
Nov 11, 2015 | 6.829 | 6.829 | 6.637 | 6.682 | 184,298 | -0.04(-0.66%) |
Nov 10, 2015 | 6.696 | 6.761 | 6.630 | 6.726 | 176,326 | -0.04(-0.65%) |
Nov 09, 2015 | 6.853 | 6.870 | 6.759 | 6.770 | 123,580 | -0.11(-1.57%) |
Nov 06, 2015 | 6.911 | 6.953 | 6.827 | 6.878 | 143,940 | -0.08(-1.10%) |
Nov 05, 2015 | 6.977 | 6.977 | 6.885 | 6.955 | 209,023 | +0.04(+0.53%) |
Nov 04, 2015 | 6.936 | 6.948 | 6.893 | 6.918 | 165,269 | +0.02(+0.25%) |
Nov 03, 2015 | 6.889 | 6.980 | 6.885 | 6.901 | 168,831 | -0.01(-0.15%) |
Nov 02, 2015 | 6.966 | 6.973 | 6.871 | 6.911 | 153,590 | +0.01(+0.11%) |
Oct 30, 2015 | 6.831 | 6.936 | 6.831 | 6.904 | 165,384 | +0.07(+1.02%) |
Oct 29, 2015 | 6.845 | 6.889 | 6.805 | 6.834 | 125,677 | -0.01(-0.16%) |
Oct 28, 2015 | 6.827 | 6.885 | 6.768 | 6.845 | 101,363 | +0.05(+0.70%) |
Oct 27, 2015 | 6.812 | 6.860 | 6.757 | 6.798 | 183,037 | -0.07(-1.06%) |
Oct 26, 2015 | 6.871 | 6.904 | 6.809 | 6.871 | 161,480 | -0.01(-0.21%) |
Oct 23, 2015 | 6.831 | 6.926 | 6.831 | 6.885 | 99,846 | +0.07(+1.07%) |
Oct 22, 2015 | 6.794 | 6.863 | 6.777 | 6.812 | 192,649 | +0.09(+1.36%) |
Oct 21, 2015 | 6.794 | 6.794 | 6.710 | 6.721 | 95,729 | -0.01(-0.20%) |
Oct 20, 2015 | 6.794 | 6.801 | 6.725 | 6.735 | 93,498 | -0.02(-0.34%) |
Oct 19, 2015 | 6.809 | 6.809 | 6.695 | 6.757 | 93,906 | -0.03(-0.38%) |
Oct 16, 2015 | 6.743 | 6.834 | 6.677 | 6.783 | 144,490 | +0.03(+0.38%) |
Oct 15, 2015 | 6.781 | 6.790 | 6.717 | 6.757 | 99,140 | +0.07(+0.98%) |
Oct 14, 2015 | 6.757 | 6.794 | 6.659 | 6.692 | 198,842 | -0.03(-0.38%) |
Oct 13, 2015 | 6.732 | 6.790 | 6.655 | 6.717 | 106,510 | -0.01(-0.22%) |
Oct 12, 2015 | 6.787 | 6.794 | 6.689 | 6.732 | 121,088 | -0.08(-1.13%) |
Oct 09, 2015 | 6.757 | 6.841 | 6.754 | 6.809 | 87,330 | +0.06(+0.82%) |
Oct 08, 2015 | 6.670 | 6.754 | 6.612 | 6.753 | 60,311 | +0.11(+1.63%) |
Oct 07, 2015 | 6.667 | 6.819 | 6.540 | 6.645 | 131,903 | -0.02(-0.33%) |
Oct 06, 2015 | 6.643 | 6.707 | 6.548 | 6.667 | 87,581 | +0.05(+0.82%) |
Oct 05, 2015 | 6.587 | 6.722 | 6.541 | 6.613 | 147,181 | +0.13(+2.01%) |
Oct 02, 2015 | 6.370 | 6.482 | 6.272 | 6.482 | 174,191 | +0.15(+2.40%) |
Oct 01, 2015 | 6.468 | 6.530 | 6.236 | 6.330 | 256,347 | +0.02(+0.34%) |
Sep 30, 2015 | 6.320 | 6.334 | 6.236 | 6.309 | 183,460 | +0.10(+1.57%) |
Sep 29, 2015 | 6.439 | 6.493 | 6.189 | 6.211 | 188,450 | -0.04(-0.69%) |
Sep 28, 2015 | 6.616 | 6.649 | 6.244 | 6.254 | 377,508 | -0.35(-5.26%) |
Sep 25, 2015 | 6.700 | 6.826 | 6.530 | 6.602 | 206,190 | -0.04(-0.54%) |
Sep 24, 2015 | 6.555 | 6.638 | 6.406 | 6.638 | 324,127 | +0.08(+1.27%) |
Sep 23, 2015 | 6.743 | 6.772 | 6.555 | 6.555 | 284,547 | -0.13(-1.95%) |
Sep 22, 2015 | 6.797 | 6.834 | 6.508 | 6.685 | 414,782 | -0.09(-1.34%) |
Sep 21, 2015 | 6.870 | 6.949 | 6.725 | 6.776 | 210,359 | -0.09(-1.32%) |
Sep 18, 2015 | 6.841 | 7.022 | 6.667 | 6.866 | 140,727 | +0.05(+0.80%) |
Sep 17, 2015 | 6.779 | 6.890 | 6.750 | 6.812 | 297,242 | +0.02(+0.32%) |
Sep 16, 2015 | 6.645 | 6.859 | 6.609 | 6.790 | 445,645 | +0.11(+1.68%) |
Sep 15, 2015 | 6.606 | 6.678 | 6.558 | 6.678 | 217,482 | +0.12(+1.82%) |
Sep 14, 2015 | 6.642 | 6.678 | 6.522 | 6.558 | 423,904 | -0.07(-0.98%) |
Sep 11, 2015 | 6.602 | 6.685 | 6.595 | 6.624 | 244,077 | -0.03(-0.38%) |
Sep 10, 2015 | 6.678 | 6.721 | 6.526 | 6.649 | 145,106 | +0.01(+0.11%) |
Sep 09, 2015 | 6.696 | 6.790 | 6.642 | 6.642 | 141,636 | -0.06(-0.93%) |
Sep 08, 2015 | 6.758 | 6.787 | 6.575 | 6.704 | 188,295 | +0.08(+1.14%) |
Sep 04, 2015 | 6.529 | 6.629 | 6.629 | 6.629 | 87,814 | -0.06(-0.96%) |
Sep 03, 2015 | 6.833 | 6.833 | 6.668 | 6.694 | 114,632 | -0.09(-1.36%) |
Sep 02, 2015 | 6.672 | 6.801 | 6.514 | 6.786 | 147,987 | +0.21(+3.15%) |
Sep 01, 2015 | 6.780 | 6.787 | 6.482 | 6.579 | 182,817 | -0.15(-2.24%) |
Aug 31, 2015 | 6.916 | 6.916 | 6.722 | 6.729 | 167,713 | -0.14(-2.04%) |
Aug 28, 2015 | 6.518 | 6.891 | 6.518 | 6.869 | 136,582 | +0.18(+2.68%) |
Aug 27, 2015 | 6.712 | 6.722 | 6.468 | 6.690 | 305,352 | +0.17(+2.53%) |
Aug 26, 2015 | 6.277 | 6.579 | 6.209 | 6.525 | 311,474 | +0.17(+2.71%) |
Aug 25, 2015 | 6.525 | 6.564 | 6.317 | 6.353 | 219,094 | -0.07(-1.06%) |
Aug 24, 2015 | 6.342 | 6.654 | 5.983 | 6.421 | 326,417 | -0.39(-5.77%) |
Aug 21, 2015 | 6.991 | 7.009 | 6.758 | 6.814 | 287,458 | -0.22(-3.08%) |
Aug 20, 2015 | 7.178 | 7.265 | 6.930 | 7.031 | 289,451 | -0.15(-2.05%) |
Aug 19, 2015 | 7.192 | 7.302 | 7.049 | 7.178 | 188,351 | -0.09(-1.28%) |
Aug 18, 2015 | 7.185 | 7.400 | 7.181 | 7.271 | 190,718 | +0.10(+1.40%) |
Aug 17, 2015 | 7.178 | 7.178 | 7.052 | 7.171 | 146,780 | -0.00(-0.05%) |
Aug 14, 2015 | 7.246 | 7.268 | 7.149 | 7.174 | 107,983 | -0.00(-0.00%) |
Aug 13, 2015 | 7.232 | 7.232 | 7.038 | 7.174 | 150,279 | +0.00(+0.05%) |
Aug 12, 2015 | 7.293 | 7.293 | 7.024 | 7.171 | 123,511 | -0.13(-1.77%) |
Aug 11, 2015 | 7.400 | 7.450 | 7.293 | 7.300 | 76,161 | -0.16(-2.18%) |
Aug 10, 2015 | 7.473 | 7.473 | 7.402 | 7.462 | 101,982 | +0.04(+0.53%) |
Aug 07, 2015 | 7.352 | 7.452 | 7.352 | 7.423 | 83,604 | -0.02(-0.24%) |
Aug 06, 2015 | 7.594 | 7.594 | 7.348 | 7.441 | 72,579 | -0.04(-0.52%) |
Aug 05, 2015 | 7.477 | 7.598 | 7.473 | 7.480 | 99,323 | -0.01(-0.14%) |
Aug 04, 2015 | 7.316 | 7.601 | 7.302 | 7.491 | 248,766 | +0.18(+2.43%) |
Aug 03, 2015 | 7.473 | 7.473 | 7.302 | 7.313 | 111,258 | -0.14(-1.86%) |
Jul 31, 2015 | 7.462 | 7.473 | 7.423 | 7.452 | 145,305 | -0.03(-0.38%) |
Jul 30, 2015 | 7.701 | 7.701 | 7.480 | 7.480 | 169,321 | -0.07(-0.94%) |
Jul 29, 2015 | 7.626 | 7.626 | 7.519 | 7.551 | 123,679 | +0.01(+0.19%) |
Jul 28, 2015 | 7.402 | 7.786 | 7.402 | 7.537 | 128,686 | +0.07(+0.91%) |
Jul 27, 2015 | 7.530 | 7.683 | 7.412 | 7.469 | 166,331 | -0.10(-1.32%) |
Jul 24, 2015 | 7.473 | 7.620 | 7.365 | 7.569 | 320,952 | +0.18(+2.46%) |
Jul 23, 2015 | 7.437 | 7.448 | 7.324 | 7.388 | 147,691 | -0.04(-0.53%) |
Jul 22, 2015 | 7.295 | 7.437 | 7.295 | 7.427 | 192,920 | +0.12(+1.66%) |
Jul 21, 2015 | 7.377 | 7.434 | 7.267 | 7.306 | 190,220 | -0.14(-1.91%) |
Jul 20, 2015 | 7.583 | 7.626 | 7.348 | 7.448 | 196,115 | -0.17(-2.24%) |
Jul 17, 2015 | 7.747 | 7.747 | 7.615 | 7.619 | 49,890 | -0.18(-2.33%) |
Jul 16, 2015 | 7.850 | 7.850 | 7.779 | 7.800 | 74,898 | -0.05(-0.65%) |
Jul 15, 2015 | 7.929 | 8.035 | 7.830 | 7.851 | 82,809 | -0.08(-0.98%) |
Jul 14, 2015 | 8.056 | 8.056 | 7.929 | 7.929 | 127,016 | -0.17(-2.14%) |
Jul 13, 2015 | 8.116 | 8.208 | 8.091 | 8.102 | 50,846 | -0.08(-0.95%) |
Jul 10, 2015 | 8.194 | 8.211 | 8.106 | 8.180 | 67,673 | +0.00(+0.04%) |
Jul 09, 2015 | 8.077 | 8.300 | 7.890 | 8.176 | 151,646 | +0.09(+1.09%) |
Jul 08, 2015 | 8.141 | 8.141 | 8.084 | 8.088 | 13,610 | -0.15(-1.80%) |
Jul 07, 2015 | 8.328 | 8.328 | 8.134 | 8.236 | 106,137 | -0.13(-1.60%) |
Jul 06, 2015 | 8.363 | 8.413 | 8.257 | 8.370 | 67,591 | -0.09(-1.09%) |
Jul 02, 2015 | 8.483 | 8.462 | 8.462 | 8.462 | 115,237 | -0.02(-0.25%) |
Jul 01, 2015 | 8.476 | 8.483 | 8.317 | 8.483 | 112,933 | +0.00(+0.00%) |
Jun 30, 2015 | 8.554 | 8.781 | 8.409 | 8.483 | 377,187 | -0.06(-0.74%) |
Jun 29, 2015 | 8.794 | 8.815 | 8.536 | 8.547 | 1,108,811 | -0.25(-2.81%) |
Jun 26, 2015 | 8.794 | 8.854 | 8.794 | 8.794 | 147,790 | +0.00(+0.00%) |
Jun 25, 2015 | 8.801 | 8.826 | 8.794 | 8.794 | 148,597 | +0.00(+0.00%) |
Jun 24, 2015 | 8.815 | 8.883 | 8.794 | 8.794 | 216,446 | -0.02(-0.20%) |
Jun 23, 2015 | 8.798 | 9.183 | 8.798 | 8.812 | 573,623 | +0.01(+0.12%) |
Jun 22, 2015 | 8.805 | 9.003 | 8.794 | 8.801 | 327,232 | -0.00(-0.04%) |
Jun 19, 2015 | 8.812 | 8.812 | 8.798 | 8.805 | 5,592 | +0.01(+0.08%) |
Jun 18, 2015 | 8.798 | 8.805 | 8.794 | 8.798 | 48,309 | +0.00(+0.00%) |
Jun 17, 2015 | 8.812 | 8.812 | 8.798 | 8.798 | 36,992 | +0.00(+0.00%) |
Jun 16, 2015 | 8.801 | 8.826 | 8.798 | 8.798 | 86,575 | +0.00(+0.00%) |
Jun 15, 2015 | 8.798 | 8.802 | 8.798 | 8.798 | 20,332 | -0.00(-0.04%) |
Jun 12, 2015 | 8.794 | 8.808 | 8.794 | 8.801 | 19,499 | +0.01(+0.08%) |
Jun 11, 2015 | 8.812 | 8.812 | 8.794 | 8.794 | 28,716 | -0.01(-0.16%) |
Jun 10, 2015 | 8.808 | 8.812 | 8.798 | 8.808 | 53,111 | +0.01(+0.16%) |
Jun 09, 2015 | 8.794 | 8.808 | 8.794 | 8.794 | 64,074 | -0.00(-0.04%) |
Jun 08, 2015 | 8.826 | 8.826 | 8.798 | 8.798 | 29,588 | +0.00(+0.04%) |
Jun 05, 2015 | 8.794 | 8.801 | 8.794 | 8.794 | 179,439 | +0.00(+0.00%) |
Jun 04, 2015 | 8.794 | 8.808 | 8.794 | 8.794 | 238,375 | +0.00(+0.00%) |
Jun 03, 2015 | 8.812 | 8.812 | 8.794 | 8.794 | 39,345 | -0.02(-0.20%) |
Jun 02, 2015 | 8.826 | 8.826 | 8.809 | 8.812 | 49,240 | -0.01(-0.12%) |
Jun 01, 2015 | 8.812 | 8.826 | 8.812 | 8.822 | 38,447 | +0.01(+0.12%) |
May 29, 2015 | 8.812 | 8.815 | 8.798 | 8.812 | 38,971 | -0.01(-0.08%) |
May 28, 2015 | 8.812 | 8.819 | 8.794 | 8.819 | 97,790 | +0.01(+0.08%) |
May 27, 2015 | 8.830 | 8.830 | 8.805 | 8.812 | 166,392 | -0.02(-0.20%) |
May 26, 2015 | 8.822 | 8.830 | 8.794 | 8.830 | 194,236 | +0.01(+0.08%) |