Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.900 | 5.720 | 5.720 | 5.720 | 124,000 | -0.21(-3.54%) |
Dec 30, 2015 | 6.000 | 6.130 | 5.930 | 5.930 | 53,613 | -0.05(-0.84%) |
Dec 29, 2015 | 6.000 | 6.330 | 5.830 | 5.980 | 48,572 | -0.10(-1.64%) |
Dec 28, 2015 | 6.310 | 6.340 | 6.020 | 6.080 | 79,807 | -0.24(-3.80%) |
Dec 24, 2015 | 6.300 | 6.320 | 6.320 | 6.320 | 800 | -0.11(-1.71%) |
Dec 23, 2015 | 6.460 | 6.500 | 6.360 | 6.430 | 3,108 | -0.02(-0.31%) |
Dec 22, 2015 | 6.340 | 6.500 | 6.320 | 6.450 | 4,146 | +0.11(+1.74%) |
Dec 21, 2015 | 6.410 | 6.490 | 6.310 | 6.340 | 17,233 | +0.13(+2.09%) |
Dec 18, 2015 | 6.320 | 6.500 | 6.210 | 6.210 | 35,973 | -0.19(-2.97%) |
Dec 17, 2015 | 6.500 | 6.740 | 6.260 | 6.400 | 19,856 | -0.03(-0.47%) |
Dec 16, 2015 | 6.710 | 6.780 | 6.410 | 6.430 | 19,999 | -0.17(-2.58%) |
Dec 15, 2015 | 6.910 | 6.910 | 6.580 | 6.600 | 8,200 | +0.06(+0.92%) |
Dec 14, 2015 | 6.623 | 6.660 | 6.500 | 6.540 | 7,480 | +0.00(+0.00%) |
Dec 11, 2015 | 6.910 | 6.910 | 6.510 | 6.540 | 17,893 | -0.34(-4.94%) |
Dec 10, 2015 | 6.900 | 6.910 | 6.690 | 6.880 | 6,437 | +0.13(+1.93%) |
Dec 09, 2015 | 6.870 | 6.870 | 6.600 | 6.750 | 3,260 | -0.13(-1.89%) |
Dec 08, 2015 | 6.700 | 6.900 | 6.570 | 6.880 | 5,878 | -0.05(-0.72%) |
Dec 07, 2015 | 6.800 | 6.940 | 6.720 | 6.930 | 22,263 | +0.10(+1.46%) |
Dec 04, 2015 | 6.879 | 6.950 | 6.820 | 6.830 | 6,342 | -0.05(-0.73%) |
Dec 03, 2015 | 6.904 | 6.904 | 6.770 | 6.880 | 3,255 | -0.02(-0.29%) |
Dec 02, 2015 | 6.980 | 6.980 | 6.820 | 6.900 | 1,657 | +0.05(+0.73%) |
Dec 01, 2015 | 6.990 | 6.990 | 6.710 | 6.850 | 2,163 | -0.13(-1.86%) |
Nov 30, 2015 | 6.872 | 6.980 | 6.800 | 6.980 | 8,179 | +0.18(+2.65%) |
Nov 27, 2015 | 6.867 | 6.900 | 6.720 | 6.800 | 7,143 | -0.02(-0.29%) |
Nov 25, 2015 | 6.820 | 6.820 | 6.820 | 6.820 | 22,400 | +0.03(+0.44%) |
Nov 24, 2015 | 6.790 | 6.920 | 6.750 | 6.790 | 17,063 | +0.00(+0.00%) |
Nov 23, 2015 | 6.990 | 6.990 | 6.750 | 6.790 | 12,823 | -0.20(-2.86%) |
Nov 20, 2015 | 6.990 | 6.990 | 6.950 | 6.990 | 2,702 | +0.07(+1.01%) |
Nov 19, 2015 | 6.780 | 7.180 | 6.780 | 6.920 | 23,724 | +0.29(+4.37%) |
Nov 18, 2015 | 6.785 | 6.820 | 6.620 | 6.630 | 25,919 | -0.29(-4.19%) |
Nov 17, 2015 | 6.860 | 7.000 | 6.755 | 6.920 | 29,163 | +0.01(+0.09%) |
Nov 16, 2015 | 6.820 | 6.914 | 6.820 | 6.914 | 361 | +0.11(+1.68%) |
Nov 13, 2015 | 6.890 | 6.910 | 6.560 | 6.800 | 27,361 | -0.07(-1.02%) |
Nov 12, 2015 | 6.900 | 6.910 | 6.750 | 6.870 | 5,276 | -0.01(-0.15%) |
Nov 11, 2015 | 6.890 | 6.890 | 6.770 | 6.880 | 887 | +0.12(+1.78%) |
Nov 10, 2015 | 6.803 | 6.803 | 6.750 | 6.760 | 2,838 | -0.02(-0.29%) |
Nov 09, 2015 | 6.830 | 6.880 | 6.770 | 6.780 | 1,374 | -0.12(-1.74%) |
Nov 06, 2015 | 6.840 | 6.900 | 6.840 | 6.900 | 2,352 | +0.06(+0.88%) |
Nov 05, 2015 | 6.790 | 6.880 | 6.720 | 6.840 | 6,682 | +0.12(+1.79%) |
Nov 04, 2015 | 6.830 | 6.930 | 6.720 | 6.720 | 2,799 | -0.10(-1.47%) |
Nov 03, 2015 | 6.711 | 6.930 | 6.711 | 6.820 | 8,757 | +0.12(+1.79%) |
Nov 02, 2015 | 6.500 | 6.900 | 6.490 | 6.700 | 17,452 | +0.11(+1.67%) |
Oct 30, 2015 | 6.730 | 6.900 | 6.290 | 6.590 | 9,724 | -0.11(-1.64%) |
Oct 29, 2015 | 6.810 | 6.810 | 6.600 | 6.700 | 5,408 | -0.14(-2.05%) |
Oct 28, 2015 | 6.960 | 6.970 | 6.720 | 6.840 | 11,392 | +0.15(+2.24%) |
Oct 27, 2015 | 6.760 | 6.860 | 6.650 | 6.690 | 8,179 | -0.08(-1.18%) |
Oct 26, 2015 | 6.660 | 6.990 | 6.660 | 6.770 | 6,949 | +0.08(+1.20%) |
Oct 23, 2015 | 6.620 | 6.780 | 6.620 | 6.690 | 5,203 | -0.04(-0.59%) |
Oct 22, 2015 | 6.790 | 6.790 | 6.410 | 6.730 | 5,001 | +0.13(+1.97%) |
Oct 21, 2015 | 6.809 | 6.820 | 6.520 | 6.600 | 10,541 | -0.18(-2.58%) |
Oct 20, 2015 | 6.800 | 6.960 | 6.560 | 6.775 | 10,385 | +0.18(+2.65%) |
Oct 19, 2015 | 6.600 | 6.970 | 6.500 | 6.600 | 6,485 | -0.29(-4.21%) |
Oct 16, 2015 | 7.010 | 7.050 | 6.760 | 6.890 | 8,088 | -0.22(-3.09%) |
Oct 15, 2015 | 6.780 | 7.110 | 6.210 | 7.110 | 14,581 | +0.56(+8.55%) |
Oct 14, 2015 | 6.270 | 7.030 | 6.270 | 6.550 | 10,450 | -0.25(-3.68%) |
Oct 13, 2015 | 6.840 | 7.060 | 6.646 | 6.800 | 11,211 | -0.19(-2.72%) |
Oct 12, 2015 | 6.710 | 6.990 | 6.710 | 6.990 | 17,453 | +0.29(+4.33%) |
Oct 09, 2015 | 6.750 | 6.940 | 5.920 | 6.700 | 11,592 | +0.08(+1.21%) |
Oct 08, 2015 | 6.800 | 6.800 | 6.500 | 6.620 | 16,002 | -0.02(-0.30%) |
Oct 07, 2015 | 6.340 | 6.790 | 6.340 | 6.640 | 14,249 | +0.16(+2.47%) |
Oct 06, 2015 | 6.290 | 6.530 | 6.066 | 6.480 | 20,740 | +0.18(+2.86%) |
Oct 05, 2015 | 5.880 | 6.310 | 5.590 | 6.300 | 36,230 | +0.65(+11.51%) |
Oct 02, 2015 | 4.880 | 5.660 | 4.880 | 5.650 | 86,381 | +0.67(+13.45%) |