Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.285 | 6.252 | 6.252 | 6.252 | 1,987,490 | -0.14(-2.12%) |
Dec 30, 2015 | 6.404 | 6.421 | 6.365 | 6.387 | 2,139,396 | -0.06(-0.88%) |
Dec 29, 2015 | 6.427 | 6.461 | 6.393 | 6.444 | 1,746,687 | +0.06(+0.89%) |
Dec 28, 2015 | 6.427 | 6.432 | 6.369 | 6.387 | 2,598,348 | -0.09(-1.40%) |
Dec 24, 2015 | 6.495 | 6.478 | 6.478 | 6.478 | 1,002,944 | +0.05(+0.70%) |
Dec 23, 2015 | 6.393 | 6.438 | 6.384 | 6.432 | 3,174,446 | +0.16(+2.61%) |
Dec 22, 2015 | 6.252 | 6.291 | 6.218 | 6.268 | 2,849,498 | +0.07(+1.19%) |
Dec 21, 2015 | 6.252 | 6.274 | 6.167 | 6.195 | 3,453,328 | -0.11(-1.70%) |
Dec 18, 2015 | 6.348 | 6.365 | 6.291 | 6.302 | 4,709,956 | -0.22(-3.38%) |
Dec 17, 2015 | 6.625 | 6.625 | 6.506 | 6.523 | 6,456,711 | -0.09(-1.37%) |
Dec 16, 2015 | 6.608 | 6.636 | 6.551 | 6.613 | 12,975,994 | +0.06(+0.95%) |
Dec 15, 2015 | 6.602 | 6.636 | 6.540 | 6.551 | 2,982,560 | +0.14(+2.11%) |
Dec 14, 2015 | 6.466 | 6.483 | 6.356 | 6.415 | 3,639,028 | -0.08(-1.30%) |
Dec 11, 2015 | 6.551 | 6.579 | 6.489 | 6.500 | 3,168,224 | -0.09(-1.37%) |
Dec 10, 2015 | 6.602 | 6.642 | 6.582 | 6.591 | 3,379,612 | -0.09(-1.35%) |
Dec 09, 2015 | 6.687 | 6.783 | 6.636 | 6.681 | 3,230,055 | +0.01(+0.17%) |
Dec 08, 2015 | 6.681 | 6.715 | 6.649 | 6.670 | 3,369,092 | -0.14(-2.07%) |
Dec 07, 2015 | 6.851 | 6.851 | 6.777 | 6.811 | 3,822,659 | -0.03(-0.50%) |
Dec 04, 2015 | 6.783 | 6.845 | 6.766 | 6.845 | 8,053,113 | -0.01(-0.16%) |
Dec 03, 2015 | 6.986 | 6.998 | 6.845 | 6.856 | 4,281,921 | +0.00(+0.00%) |
Dec 02, 2015 | 6.890 | 6.952 | 6.837 | 6.856 | 8,382,277 | -0.10(-1.38%) |
Dec 01, 2015 | 6.958 | 6.975 | 6.902 | 6.952 | 1,863,145 | +0.02(+0.24%) |
Nov 30, 2015 | 6.935 | 6.966 | 6.918 | 6.935 | 2,055,461 | +0.00(+0.00%) |
Nov 27, 2015 | 6.947 | 6.958 | 6.913 | 6.935 | 1,000,453 | +0.05(+0.66%) |
Nov 25, 2015 | 6.834 | 6.890 | 6.890 | 6.890 | 2,123,716 | +0.01(+0.16%) |
Nov 24, 2015 | 6.822 | 6.907 | 6.817 | 6.879 | 2,491,835 | +0.03(+0.50%) |
Nov 23, 2015 | 6.879 | 6.907 | 6.828 | 6.845 | 2,113,886 | -0.19(-2.73%) |
Nov 20, 2015 | 7.105 | 7.122 | 7.026 | 7.037 | 2,039,928 | -0.07(-1.03%) |
Nov 19, 2015 | 7.099 | 7.139 | 7.082 | 7.111 | 1,743,459 | +0.02(+0.32%) |
Nov 18, 2015 | 7.139 | 7.153 | 7.009 | 7.088 | 2,822,147 | -0.08(-1.10%) |
Nov 17, 2015 | 7.150 | 7.218 | 7.133 | 7.167 | 3,103,776 | +0.12(+1.68%) |
Nov 16, 2015 | 6.975 | 7.054 | 6.975 | 7.048 | 1,747,043 | -0.14(-1.97%) |
Nov 13, 2015 | 7.178 | 7.224 | 7.145 | 7.190 | 2,007,428 | +0.19(+2.72%) |
Nov 12, 2015 | 7.005 | 7.060 | 6.986 | 7.000 | 1,765,630 | -0.12(-1.69%) |
Nov 11, 2015 | 7.153 | 7.186 | 7.117 | 7.120 | 1,465,685 | +0.05(+0.78%) |
Nov 10, 2015 | 7.049 | 7.076 | 7.027 | 7.066 | 3,415,464 | +0.04(+0.62%) |
Nov 09, 2015 | 7.087 | 7.087 | 6.983 | 7.022 | 3,455,210 | -0.12(-1.61%) |
Nov 06, 2015 | 7.164 | 7.197 | 7.082 | 7.137 | 3,495,079 | -0.19(-2.62%) |
Nov 05, 2015 | 7.395 | 7.406 | 7.323 | 7.329 | 2,442,773 | +0.01(+0.07%) |
Nov 04, 2015 | 7.400 | 7.406 | 7.307 | 7.323 | 2,354,900 | -0.05(-0.67%) |
Nov 03, 2015 | 7.274 | 7.422 | 7.258 | 7.373 | 4,528,044 | +0.08(+1.05%) |
Nov 02, 2015 | 7.307 | 7.324 | 7.263 | 7.296 | 1,903,363 | +0.07(+0.99%) |
Oct 30, 2015 | 7.192 | 7.279 | 7.186 | 7.225 | 1,487,334 | +0.04(+0.61%) |
Oct 29, 2015 | 7.159 | 7.203 | 7.153 | 7.181 | 1,017,072 | -0.01(-0.15%) |
Oct 28, 2015 | 7.153 | 7.268 | 7.126 | 7.192 | 1,759,673 | +0.05(+0.77%) |
Oct 27, 2015 | 7.148 | 7.180 | 7.126 | 7.137 | 1,354,548 | -0.14(-1.96%) |
Oct 26, 2015 | 7.236 | 7.296 | 7.236 | 7.279 | 1,313,088 | +0.02(+0.23%) |
Oct 23, 2015 | 7.285 | 7.307 | 7.219 | 7.263 | 1,760,736 | +0.11(+1.53%) |
Oct 22, 2015 | 7.076 | 7.197 | 7.049 | 7.153 | 2,368,337 | +0.26(+3.82%) |
Oct 21, 2015 | 6.912 | 6.939 | 6.873 | 6.890 | 1,442,989 | -0.02(-0.24%) |
Oct 20, 2015 | 6.923 | 6.934 | 6.876 | 6.906 | 2,314,199 | -0.13(-1.79%) |
Oct 19, 2015 | 7.005 | 7.033 | 6.989 | 7.033 | 1,608,819 | -0.07(-0.93%) |
Oct 16, 2015 | 7.033 | 7.104 | 7.022 | 7.098 | 2,763,301 | +0.10(+1.49%) |
Oct 15, 2015 | 6.934 | 6.997 | 6.906 | 6.994 | 2,426,988 | +0.05(+0.79%) |
Oct 14, 2015 | 6.978 | 7.000 | 6.917 | 6.939 | 3,022,815 | -0.12(-1.63%) |
Oct 13, 2015 | 7.038 | 7.131 | 7.033 | 7.055 | 1,970,737 | -0.12(-1.61%) |
Oct 12, 2015 | 7.186 | 7.208 | 7.159 | 7.170 | 2,254,124 | -0.02(-0.31%) |
Oct 09, 2015 | 7.126 | 7.192 | 7.115 | 7.192 | 5,085,591 | +0.16(+2.26%) |
Oct 08, 2015 | 6.912 | 7.044 | 6.901 | 7.033 | 2,549,570 | -0.03(-0.39%) |
Oct 07, 2015 | 7.082 | 7.148 | 7.029 | 7.060 | 6,690,356 | +0.07(+0.94%) |
Oct 06, 2015 | 6.912 | 7.027 | 6.912 | 6.994 | 2,226,399 | +0.08(+1.11%) |
Oct 05, 2015 | 6.879 | 6.923 | 6.863 | 6.917 | 2,156,095 | +0.33(+5.00%) |
Oct 02, 2015 | 6.429 | 6.588 | 6.397 | 6.588 | 2,816,972 | +0.05(+0.84%) |