Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.786 | 6.812 | 6.812 | 6.812 | 378,532 | +0.02(+0.28%) |
Dec 30, 2015 | 6.801 | 6.842 | 6.749 | 6.794 | 293,725 | +0.05(+0.67%) |
Dec 29, 2015 | 6.839 | 6.847 | 6.737 | 6.749 | 418,355 | -0.01(-0.22%) |
Dec 28, 2015 | 6.764 | 6.794 | 6.689 | 6.764 | 322,691 | -0.01(-0.11%) |
Dec 24, 2015 | 6.771 | 6.771 | 6.771 | 6.771 | 112,226 | +0.03(+0.45%) |
Dec 23, 2015 | 6.655 | 6.775 | 6.655 | 6.741 | 353,496 | +0.05(+0.67%) |
Dec 22, 2015 | 6.760 | 6.760 | 6.610 | 6.696 | 329,758 | -0.03(-0.45%) |
Dec 21, 2015 | 6.749 | 6.764 | 6.704 | 6.726 | 197,314 | +0.03(+0.45%) |
Dec 18, 2015 | 6.696 | 6.719 | 6.632 | 6.696 | 122,314 | +0.01(+0.11%) |
Dec 17, 2015 | 6.569 | 6.749 | 6.569 | 6.689 | 391,818 | +0.01(+0.11%) |
Dec 16, 2015 | 6.527 | 6.728 | 6.482 | 6.681 | 307,656 | +0.21(+3.25%) |
Dec 15, 2015 | 6.430 | 6.501 | 6.392 | 6.471 | 272,482 | +0.09(+1.35%) |
Dec 14, 2015 | 6.422 | 6.479 | 6.327 | 6.385 | 176,513 | -0.12(-1.85%) |
Dec 11, 2015 | 6.670 | 6.700 | 6.460 | 6.505 | 240,304 | -0.22(-3.24%) |
Dec 10, 2015 | 6.771 | 6.797 | 6.700 | 6.722 | 182,415 | -0.06(-0.94%) |
Dec 09, 2015 | 6.629 | 6.801 | 6.572 | 6.786 | 320,782 | +0.17(+2.53%) |
Dec 08, 2015 | 6.514 | 6.689 | 6.514 | 6.618 | 184,639 | -0.06(-0.84%) |
Dec 07, 2015 | 6.663 | 6.700 | 6.633 | 6.675 | 154,724 | -0.05(-0.71%) |
Dec 04, 2015 | 6.674 | 6.797 | 6.656 | 6.723 | 160,101 | +0.03(+0.50%) |
Dec 03, 2015 | 6.860 | 6.860 | 6.685 | 6.689 | 230,256 | -0.13(-1.91%) |
Dec 02, 2015 | 6.801 | 6.875 | 6.789 | 6.819 | 208,218 | +0.03(+0.44%) |
Dec 01, 2015 | 6.771 | 6.823 | 6.730 | 6.789 | 255,877 | +0.07(+1.11%) |
Nov 30, 2015 | 6.704 | 6.778 | 6.700 | 6.715 | 201,240 | +0.02(+0.33%) |
Nov 27, 2015 | 6.700 | 6.704 | 6.644 | 6.693 | 29,756 | +0.02(+0.28%) |
Nov 25, 2015 | 6.648 | 6.674 | 6.674 | 6.674 | 263,713 | +0.06(+0.84%) |
Nov 24, 2015 | 6.596 | 6.693 | 6.574 | 6.618 | 187,780 | +0.03(+0.42%) |
Nov 23, 2015 | 6.611 | 6.685 | 6.555 | 6.591 | 332,263 | +0.01(+0.14%) |
Nov 20, 2015 | 6.630 | 6.670 | 6.544 | 6.581 | 198,815 | -0.01(-0.17%) |
Nov 19, 2015 | 6.626 | 6.633 | 6.559 | 6.592 | 206,490 | -0.04(-0.62%) |
Nov 18, 2015 | 6.578 | 6.633 | 6.570 | 6.633 | 423,316 | +0.05(+0.73%) |
Nov 17, 2015 | 6.626 | 6.656 | 6.552 | 6.585 | 218,075 | -0.04(-0.62%) |
Nov 16, 2015 | 6.670 | 6.670 | 6.526 | 6.626 | 232,649 | -0.01(-0.10%) |
Nov 13, 2015 | 6.644 | 6.667 | 6.540 | 6.633 | 123,797 | -0.04(-0.62%) |
Nov 12, 2015 | 6.741 | 6.756 | 6.604 | 6.674 | 141,159 | -0.06(-0.94%) |
Nov 11, 2015 | 6.886 | 6.886 | 6.693 | 6.737 | 182,772 | -0.04(-0.66%) |
Nov 10, 2015 | 6.752 | 6.817 | 6.685 | 6.782 | 174,866 | -0.04(-0.65%) |
Nov 09, 2015 | 6.910 | 6.927 | 6.815 | 6.827 | 122,556 | -0.11(-1.57%) |
Nov 06, 2015 | 6.969 | 7.011 | 6.884 | 6.935 | 142,748 | -0.08(-1.10%) |
Nov 05, 2015 | 7.035 | 7.035 | 6.943 | 7.013 | 207,292 | +0.04(+0.53%) |
Nov 04, 2015 | 6.994 | 7.006 | 6.950 | 6.976 | 163,901 | +0.02(+0.25%) |
Nov 03, 2015 | 6.947 | 7.039 | 6.943 | 6.958 | 167,433 | -0.01(-0.15%) |
Nov 02, 2015 | 7.024 | 7.031 | 6.928 | 6.969 | 152,318 | +0.01(+0.11%) |
Oct 30, 2015 | 6.888 | 6.994 | 6.888 | 6.961 | 164,015 | +0.07(+1.02%) |
Oct 29, 2015 | 6.902 | 6.947 | 6.862 | 6.891 | 124,636 | -0.01(-0.16%) |
Oct 28, 2015 | 6.884 | 6.943 | 6.825 | 6.902 | 100,524 | +0.05(+0.70%) |
Oct 27, 2015 | 6.869 | 6.917 | 6.814 | 6.854 | 181,521 | -0.07(-1.06%) |
Oct 26, 2015 | 6.928 | 6.961 | 6.865 | 6.928 | 160,143 | -0.01(-0.21%) |
Oct 23, 2015 | 6.888 | 6.983 | 6.888 | 6.943 | 99,020 | +0.07(+1.07%) |
Oct 22, 2015 | 6.851 | 6.921 | 6.834 | 6.869 | 191,054 | +0.09(+1.36%) |
Oct 21, 2015 | 6.851 | 6.851 | 6.766 | 6.777 | 94,936 | -0.01(-0.20%) |
Oct 20, 2015 | 6.851 | 6.858 | 6.781 | 6.791 | 92,723 | -0.02(-0.34%) |
Oct 19, 2015 | 6.865 | 6.865 | 6.751 | 6.814 | 93,128 | -0.03(-0.38%) |
Oct 16, 2015 | 6.799 | 6.891 | 6.733 | 6.840 | 143,294 | +0.03(+0.38%) |
Oct 15, 2015 | 6.838 | 6.847 | 6.773 | 6.814 | 98,319 | +0.07(+0.98%) |
Oct 14, 2015 | 6.814 | 6.851 | 6.714 | 6.748 | 197,195 | -0.03(-0.38%) |
Oct 13, 2015 | 6.788 | 6.847 | 6.711 | 6.773 | 105,628 | -0.01(-0.22%) |
Oct 12, 2015 | 6.843 | 6.851 | 6.745 | 6.788 | 120,085 | -0.08(-1.13%) |
Oct 09, 2015 | 6.814 | 6.899 | 6.810 | 6.865 | 86,606 | +0.06(+0.82%) |
Oct 08, 2015 | 6.725 | 6.810 | 6.668 | 6.810 | 59,812 | +0.11(+1.63%) |
Oct 07, 2015 | 6.723 | 6.876 | 6.595 | 6.701 | 130,811 | -0.02(-0.33%) |
Oct 06, 2015 | 6.698 | 6.763 | 6.602 | 6.723 | 86,856 | +0.05(+0.82%) |
Oct 05, 2015 | 6.642 | 6.778 | 6.596 | 6.668 | 145,963 | +0.13(+2.01%) |
Oct 02, 2015 | 6.423 | 6.537 | 6.324 | 6.537 | 172,748 | +0.15(+2.40%) |
Oct 01, 2015 | 6.522 | 6.584 | 6.288 | 6.383 | 254,224 | +0.02(+0.34%) |
Sep 30, 2015 | 6.372 | 6.387 | 6.288 | 6.361 | 181,941 | +0.10(+1.57%) |
Sep 29, 2015 | 6.493 | 6.548 | 6.241 | 6.263 | 186,889 | -0.04(-0.69%) |
Sep 28, 2015 | 6.672 | 6.704 | 6.296 | 6.307 | 374,382 | -0.35(-5.26%) |
Sep 25, 2015 | 6.756 | 6.883 | 6.584 | 6.657 | 204,483 | -0.04(-0.54%) |
Sep 24, 2015 | 6.610 | 6.694 | 6.460 | 6.694 | 321,443 | +0.08(+1.27%) |
Sep 23, 2015 | 6.799 | 6.829 | 6.610 | 6.610 | 282,191 | -0.13(-1.95%) |
Sep 22, 2015 | 6.854 | 6.891 | 6.562 | 6.741 | 411,347 | -0.09(-1.34%) |
Sep 21, 2015 | 6.927 | 7.007 | 6.781 | 6.832 | 208,617 | -0.09(-1.32%) |
Sep 18, 2015 | 6.898 | 7.080 | 6.723 | 6.923 | 139,562 | +0.05(+0.80%) |
Sep 17, 2015 | 6.836 | 6.948 | 6.807 | 6.869 | 294,781 | +0.02(+0.32%) |
Sep 16, 2015 | 6.701 | 6.916 | 6.664 | 6.847 | 441,955 | +0.11(+1.68%) |
Sep 15, 2015 | 6.661 | 6.734 | 6.613 | 6.734 | 215,681 | +0.12(+1.82%) |
Sep 14, 2015 | 6.697 | 6.734 | 6.577 | 6.613 | 420,394 | -0.07(-0.98%) |
Sep 11, 2015 | 6.657 | 6.741 | 6.650 | 6.679 | 242,056 | -0.03(-0.38%) |
Sep 10, 2015 | 6.734 | 6.777 | 6.580 | 6.704 | 143,905 | +0.01(+0.11%) |
Sep 09, 2015 | 6.752 | 6.847 | 6.697 | 6.697 | 140,463 | -0.06(-0.93%) |
Sep 08, 2015 | 6.815 | 6.843 | 6.630 | 6.760 | 186,736 | +0.08(+1.14%) |
Sep 04, 2015 | 6.583 | 6.684 | 6.684 | 6.684 | 87,086 | -0.07(-0.96%) |
Sep 03, 2015 | 6.891 | 6.891 | 6.724 | 6.749 | 113,682 | -0.09(-1.36%) |
Sep 02, 2015 | 6.728 | 6.858 | 6.569 | 6.843 | 146,761 | +0.21(+3.15%) |
Sep 01, 2015 | 6.836 | 6.843 | 6.536 | 6.634 | 181,303 | -0.15(-2.24%) |
Aug 31, 2015 | 6.974 | 6.974 | 6.778 | 6.786 | 166,324 | -0.14(-2.04%) |
Aug 28, 2015 | 6.572 | 6.948 | 6.572 | 6.927 | 135,451 | +0.18(+2.68%) |
Aug 27, 2015 | 6.768 | 6.778 | 6.522 | 6.746 | 302,824 | +0.17(+2.53%) |
Aug 26, 2015 | 6.330 | 6.634 | 6.261 | 6.579 | 308,895 | +0.17(+2.71%) |
Aug 25, 2015 | 6.579 | 6.619 | 6.370 | 6.406 | 217,280 | -0.07(-1.06%) |
Aug 24, 2015 | 6.395 | 6.710 | 6.033 | 6.475 | 323,714 | -0.40(-5.77%) |
Aug 21, 2015 | 7.050 | 7.068 | 6.815 | 6.871 | 285,077 | -0.22(-3.08%) |
Aug 20, 2015 | 7.238 | 7.326 | 6.988 | 7.089 | 287,054 | -0.15(-2.05%) |
Aug 19, 2015 | 7.252 | 7.362 | 7.108 | 7.238 | 186,791 | -0.09(-1.28%) |
Aug 18, 2015 | 7.245 | 7.462 | 7.241 | 7.332 | 189,138 | +0.10(+1.40%) |
Aug 17, 2015 | 7.238 | 7.238 | 7.111 | 7.231 | 145,564 | -0.00(-0.05%) |
Aug 14, 2015 | 7.306 | 7.328 | 7.209 | 7.234 | 107,089 | -0.00(-0.00%) |
Aug 13, 2015 | 7.292 | 7.292 | 7.097 | 7.234 | 149,034 | +0.00(+0.05%) |
Aug 12, 2015 | 7.354 | 7.354 | 7.082 | 7.231 | 122,488 | -0.13(-1.77%) |
Aug 11, 2015 | 7.462 | 7.513 | 7.354 | 7.361 | 75,530 | -0.16(-2.18%) |
Aug 10, 2015 | 7.535 | 7.535 | 7.464 | 7.525 | 101,137 | +0.04(+0.53%) |
Aug 07, 2015 | 7.413 | 7.514 | 7.413 | 7.485 | 82,911 | -0.02(-0.24%) |
Aug 06, 2015 | 7.657 | 7.657 | 7.410 | 7.503 | 71,978 | -0.04(-0.52%) |
Aug 05, 2015 | 7.539 | 7.661 | 7.535 | 7.543 | 98,501 | -0.01(-0.14%) |
Aug 04, 2015 | 7.378 | 7.665 | 7.363 | 7.553 | 246,706 | +0.18(+2.43%) |
Aug 03, 2015 | 7.535 | 7.535 | 7.363 | 7.374 | 110,337 | -0.14(-1.86%) |
Jul 31, 2015 | 7.525 | 7.535 | 7.485 | 7.514 | 144,102 | -0.03(-0.38%) |
Jul 30, 2015 | 7.765 | 7.765 | 7.543 | 7.543 | 167,919 | -0.07(-0.94%) |
Jul 29, 2015 | 7.690 | 7.690 | 7.582 | 7.614 | 122,654 | +0.01(+0.19%) |
Jul 28, 2015 | 7.464 | 7.851 | 7.464 | 7.600 | 127,621 | +0.07(+0.91%) |
Jul 27, 2015 | 7.593 | 7.747 | 7.474 | 7.532 | 164,953 | -0.10(-1.32%) |
Jul 24, 2015 | 7.535 | 7.684 | 7.426 | 7.632 | 318,294 | +0.18(+2.46%) |
Jul 23, 2015 | 7.500 | 7.510 | 7.385 | 7.449 | 146,468 | -0.04(-0.53%) |
Jul 22, 2015 | 7.356 | 7.500 | 7.356 | 7.489 | 191,323 | +0.12(+1.66%) |
Jul 21, 2015 | 7.439 | 7.496 | 7.327 | 7.367 | 188,644 | -0.14(-1.91%) |
Jul 20, 2015 | 7.647 | 7.690 | 7.410 | 7.510 | 194,491 | -0.17(-2.24%) |
Jul 17, 2015 | 7.812 | 7.812 | 7.679 | 7.683 | 49,477 | -0.18(-2.33%) |
Jul 16, 2015 | 7.916 | 7.916 | 7.844 | 7.865 | 74,278 | -0.05(-0.65%) |
Jul 15, 2015 | 7.995 | 8.102 | 7.895 | 7.917 | 82,124 | -0.08(-0.98%) |
Jul 14, 2015 | 8.123 | 8.123 | 7.995 | 7.995 | 125,964 | -0.17(-2.14%) |
Jul 13, 2015 | 8.184 | 8.277 | 8.159 | 8.170 | 50,425 | -0.08(-0.95%) |
Jul 10, 2015 | 8.262 | 8.280 | 8.173 | 8.248 | 67,112 | +0.00(+0.04%) |
Jul 09, 2015 | 8.145 | 8.369 | 7.956 | 8.244 | 150,390 | +0.09(+1.09%) |
Jul 08, 2015 | 8.209 | 8.209 | 8.152 | 8.155 | 13,497 | -0.15(-1.80%) |
Jul 07, 2015 | 8.398 | 8.398 | 8.202 | 8.305 | 105,258 | -0.14(-1.60%) |
Jul 06, 2015 | 8.433 | 8.483 | 8.326 | 8.440 | 67,031 | -0.09(-1.09%) |
Jul 02, 2015 | 8.554 | 8.533 | 8.533 | 8.533 | 114,283 | -0.02(-0.25%) |
Jul 01, 2015 | 8.547 | 8.554 | 8.387 | 8.554 | 111,997 | +0.00(+0.00%) |
Jun 30, 2015 | 8.626 | 8.854 | 8.479 | 8.554 | 374,063 | -0.06(-0.74%) |
Jun 29, 2015 | 8.868 | 8.889 | 8.608 | 8.618 | 1,099,629 | -0.25(-2.81%) |
Jun 26, 2015 | 8.868 | 8.928 | 8.868 | 8.868 | 146,566 | +0.00(+0.00%) |
Jun 25, 2015 | 8.875 | 8.900 | 8.868 | 8.868 | 147,366 | +0.00(+0.00%) |
Jun 24, 2015 | 8.889 | 8.957 | 8.868 | 8.868 | 214,653 | -0.02(-0.20%) |
Jun 23, 2015 | 8.871 | 9.259 | 8.871 | 8.885 | 568,873 | +0.01(+0.12%) |
Jun 22, 2015 | 8.878 | 9.078 | 8.868 | 8.875 | 324,523 | -0.00(-0.04%) |
Jun 19, 2015 | 8.885 | 8.885 | 8.871 | 8.878 | 5,545 | +0.01(+0.08%) |
Jun 18, 2015 | 8.871 | 8.878 | 8.868 | 8.871 | 47,909 | +0.00(+0.00%) |
Jun 17, 2015 | 8.885 | 8.885 | 8.871 | 8.871 | 36,685 | +0.00(+0.00%) |
Jun 16, 2015 | 8.875 | 8.900 | 8.871 | 8.871 | 85,858 | +0.00(+0.00%) |
Jun 15, 2015 | 8.871 | 8.875 | 8.871 | 8.871 | 20,163 | -0.00(-0.04%) |
Jun 12, 2015 | 8.868 | 8.882 | 8.868 | 8.875 | 19,338 | +0.01(+0.08%) |
Jun 11, 2015 | 8.885 | 8.885 | 8.868 | 8.868 | 28,478 | -0.01(-0.16%) |
Jun 10, 2015 | 8.882 | 8.885 | 8.871 | 8.882 | 52,671 | +0.01(+0.16%) |
Jun 09, 2015 | 8.868 | 8.882 | 8.868 | 8.868 | 63,543 | -0.00(-0.04%) |
Jun 08, 2015 | 8.900 | 8.900 | 8.871 | 8.871 | 29,343 | +0.00(+0.04%) |
Jun 05, 2015 | 8.868 | 8.875 | 8.868 | 8.868 | 177,953 | +0.00(+0.00%) |
Jun 04, 2015 | 8.868 | 8.882 | 8.868 | 8.868 | 236,401 | +0.00(+0.00%) |
Jun 03, 2015 | 8.885 | 8.885 | 8.868 | 8.868 | 39,019 | -0.02(-0.20%) |
Jun 02, 2015 | 8.899 | 8.899 | 8.883 | 8.885 | 48,833 | -0.01(-0.12%) |
Jun 01, 2015 | 8.885 | 8.900 | 8.885 | 8.896 | 38,129 | +0.01(+0.12%) |
May 29, 2015 | 8.885 | 8.889 | 8.871 | 8.885 | 38,648 | -0.01(-0.08%) |
May 28, 2015 | 8.885 | 8.893 | 8.868 | 8.893 | 96,980 | +0.01(+0.08%) |
May 27, 2015 | 8.903 | 8.903 | 8.878 | 8.885 | 165,014 | -0.02(-0.20%) |
May 26, 2015 | 8.896 | 8.903 | 8.868 | 8.903 | 192,628 | +0.01(+0.08%) |