Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.831 | 6.859 | 6.859 | 6.859 | 636,560 | +0.03(+0.48%) |
Dec 30, 2015 | 6.739 | 6.826 | 6.734 | 6.826 | 490,024 | +0.09(+1.37%) |
Dec 29, 2015 | 6.766 | 6.783 | 6.728 | 6.734 | 339,669 | -0.00(-0.03%) |
Dec 28, 2015 | 6.822 | 6.822 | 6.709 | 6.736 | 434,686 | -0.09(-1.26%) |
Dec 24, 2015 | 6.801 | 6.822 | 6.822 | 6.822 | 151,677 | +0.04(+0.56%) |
Dec 23, 2015 | 6.757 | 6.806 | 6.752 | 6.784 | 529,828 | +0.03(+0.40%) |
Dec 22, 2015 | 6.687 | 6.763 | 6.677 | 6.757 | 152,176 | +0.04(+0.64%) |
Dec 21, 2015 | 6.757 | 6.763 | 6.714 | 6.714 | 448,678 | -0.03(-0.43%) |
Dec 18, 2015 | 6.727 | 6.760 | 6.690 | 6.743 | 565,694 | +0.02(+0.24%) |
Dec 17, 2015 | 6.684 | 6.727 | 6.658 | 6.727 | 364,218 | +0.05(+0.80%) |
Dec 16, 2015 | 6.567 | 6.684 | 6.561 | 6.674 | 551,406 | +0.11(+1.63%) |
Dec 15, 2015 | 6.513 | 6.593 | 6.502 | 6.567 | 510,647 | +0.08(+1.16%) |
Dec 14, 2015 | 6.577 | 6.599 | 6.465 | 6.491 | 1,033,798 | -0.13(-1.94%) |
Dec 11, 2015 | 6.631 | 6.711 | 6.599 | 6.620 | 426,551 | -0.09(-1.28%) |
Dec 10, 2015 | 6.754 | 6.754 | 6.706 | 6.706 | 234,296 | -0.06(-0.87%) |
Dec 09, 2015 | 6.813 | 6.818 | 6.749 | 6.765 | 224,399 | -0.03(-0.47%) |
Dec 08, 2015 | 6.824 | 6.824 | 6.786 | 6.797 | 193,070 | -0.01(-0.08%) |
Dec 07, 2015 | 6.883 | 6.888 | 6.802 | 6.802 | 239,430 | -0.10(-1.40%) |
Dec 04, 2015 | 6.872 | 6.920 | 6.867 | 6.899 | 193,475 | +0.01(+0.08%) |
Dec 03, 2015 | 6.920 | 6.920 | 6.883 | 6.894 | 174,974 | -0.01(-0.16%) |
Dec 02, 2015 | 6.952 | 6.960 | 6.883 | 6.904 | 317,364 | -0.04(-0.62%) |
Dec 01, 2015 | 7.017 | 7.044 | 6.947 | 6.947 | 248,571 | -0.09(-1.29%) |
Nov 30, 2015 | 7.011 | 7.054 | 6.990 | 7.038 | 182,843 | +0.06(+0.84%) |
Nov 27, 2015 | 6.979 | 6.990 | 6.963 | 6.979 | 58,342 | +0.00(+0.00%) |
Nov 25, 2015 | 7.017 | 6.979 | 6.979 | 6.979 | 171,254 | -0.03(-0.38%) |
Nov 24, 2015 | 7.033 | 7.038 | 6.969 | 7.006 | 248,627 | -0.03(-0.38%) |
Nov 23, 2015 | 7.022 | 7.033 | 6.985 | 7.033 | 335,898 | +0.03(+0.38%) |
Nov 20, 2015 | 6.995 | 7.060 | 6.979 | 7.006 | 270,535 | +0.01(+0.08%) |
Nov 19, 2015 | 7.001 | 7.022 | 6.969 | 7.001 | 306,394 | +0.02(+0.28%) |
Nov 18, 2015 | 6.970 | 7.002 | 6.960 | 6.981 | 340,363 | +0.01(+0.15%) |
Nov 17, 2015 | 6.944 | 6.970 | 6.928 | 6.970 | 267,849 | +0.02(+0.23%) |
Nov 16, 2015 | 6.922 | 6.965 | 6.906 | 6.954 | 190,894 | -0.01(-0.08%) |
Nov 13, 2015 | 6.880 | 6.970 | 6.880 | 6.960 | 136,697 | +0.08(+1.16%) |
Nov 12, 2015 | 6.954 | 6.981 | 6.880 | 6.880 | 206,884 | -0.11(-1.53%) |
Nov 11, 2015 | 6.992 | 6.992 | 6.954 | 6.986 | 184,328 | +0.02(+0.31%) |
Nov 10, 2015 | 7.008 | 7.023 | 6.954 | 6.965 | 231,206 | -0.05(-0.76%) |
Nov 09, 2015 | 7.034 | 7.045 | 7.001 | 7.018 | 190,997 | -0.04(-0.53%) |
Nov 06, 2015 | 7.018 | 7.056 | 7.018 | 7.056 | 148,975 | -0.03(-0.38%) |
Nov 05, 2015 | 7.056 | 7.087 | 7.013 | 7.082 | 193,975 | +0.02(+0.23%) |
Nov 04, 2015 | 7.008 | 7.082 | 7.008 | 7.066 | 279,868 | +0.04(+0.61%) |
Nov 03, 2015 | 6.992 | 7.034 | 6.986 | 7.024 | 212,663 | +0.02(+0.30%) |
Nov 02, 2015 | 7.013 | 7.033 | 6.981 | 7.002 | 214,942 | -0.02(-0.30%) |
Oct 30, 2015 | 7.077 | 7.077 | 7.013 | 7.024 | 114,390 | -0.05(-0.75%) |
Oct 29, 2015 | 7.066 | 7.087 | 7.058 | 7.077 | 211,881 | -0.01(-0.08%) |
Oct 28, 2015 | 7.045 | 7.082 | 7.040 | 7.082 | 182,382 | +0.03(+0.45%) |
Oct 27, 2015 | 7.077 | 7.087 | 7.029 | 7.050 | 119,815 | -0.03(-0.38%) |
Oct 26, 2015 | 7.061 | 7.087 | 7.045 | 7.077 | 112,000 | +0.00(+0.00%) |
Oct 23, 2015 | 7.077 | 7.103 | 7.061 | 7.077 | 47,242 | +0.00(+0.00%) |
Oct 22, 2015 | 7.002 | 7.098 | 7.002 | 7.077 | 202,147 | +0.08(+1.14%) |
Oct 21, 2015 | 7.066 | 7.066 | 6.992 | 6.997 | 138,737 | -0.03(-0.41%) |
Oct 20, 2015 | 7.031 | 7.042 | 7.010 | 7.026 | 106,575 | -0.01(-0.15%) |
Oct 19, 2015 | 7.015 | 7.073 | 7.015 | 7.036 | 203,841 | -0.01(-0.08%) |
Oct 16, 2015 | 7.047 | 7.057 | 7.015 | 7.042 | 209,899 | +0.02(+0.23%) |
Oct 15, 2015 | 7.042 | 7.047 | 7.020 | 7.026 | 128,259 | -0.02(-0.30%) |
Oct 14, 2015 | 7.052 | 7.079 | 7.042 | 7.047 | 174,015 | -0.04(-0.60%) |
Oct 13, 2015 | 7.121 | 7.121 | 7.063 | 7.089 | 79,414 | -0.03(-0.37%) |
Oct 12, 2015 | 7.132 | 7.139 | 7.108 | 7.116 | 90,059 | -0.04(-0.52%) |
Oct 09, 2015 | 7.095 | 7.179 | 7.095 | 7.153 | 153,599 | +0.07(+0.97%) |
Oct 08, 2015 | 6.978 | 7.100 | 6.978 | 7.084 | 203,994 | +0.09(+1.29%) |
Oct 07, 2015 | 6.989 | 7.026 | 6.986 | 6.994 | 113,989 | +0.01(+0.08%) |
Oct 06, 2015 | 6.994 | 6.998 | 6.973 | 6.989 | 82,593 | -0.02(-0.23%) |
Oct 05, 2015 | 6.978 | 7.020 | 6.957 | 7.004 | 136,826 | +0.03(+0.38%) |
Oct 02, 2015 | 6.946 | 6.978 | 6.914 | 6.978 | 107,461 | -0.01(-0.15%) |