Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.034 | 6.006 | 6.006 | 6.006 | 232,202 | -0.05(-0.85%) |
Dec 30, 2015 | 6.039 | 6.081 | 6.039 | 6.058 | 314,333 | +0.00(+0.00%) |
Dec 29, 2015 | 6.020 | 6.104 | 6.020 | 6.058 | 378,489 | +0.06(+0.94%) |
Dec 28, 2015 | 6.029 | 6.029 | 5.987 | 6.001 | 454,124 | -0.03(-0.54%) |
Dec 24, 2015 | 6.025 | 6.034 | 6.034 | 6.034 | 127,743 | +0.00(+0.08%) |
Dec 23, 2015 | 5.978 | 6.044 | 5.978 | 6.029 | 231,136 | +0.08(+1.42%) |
Dec 22, 2015 | 5.926 | 5.969 | 5.908 | 5.945 | 238,995 | +0.04(+0.63%) |
Dec 21, 2015 | 5.917 | 5.936 | 5.884 | 5.908 | 250,573 | +0.00(+0.00%) |
Dec 18, 2015 | 5.964 | 5.964 | 5.904 | 5.908 | 307,918 | -0.06(-0.94%) |
Dec 17, 2015 | 6.048 | 6.067 | 5.964 | 5.964 | 291,277 | -0.06(-0.93%) |
Dec 16, 2015 | 5.945 | 6.029 | 5.932 | 6.020 | 366,990 | +0.11(+1.82%) |
Dec 15, 2015 | 5.870 | 5.941 | 5.870 | 5.912 | 283,263 | +0.07(+1.20%) |
Dec 14, 2015 | 5.866 | 5.875 | 5.800 | 5.842 | 351,718 | -0.04(-0.64%) |
Dec 11, 2015 | 5.922 | 5.922 | 5.856 | 5.880 | 420,236 | -0.08(-1.34%) |
Dec 10, 2015 | 5.945 | 6.011 | 5.945 | 5.959 | 471,054 | +0.01(+0.24%) |
Dec 09, 2015 | 5.978 | 6.059 | 5.936 | 5.945 | 255,623 | -0.07(-1.09%) |
Dec 08, 2015 | 6.011 | 6.039 | 5.987 | 6.011 | 213,831 | -0.04(-0.70%) |
Dec 07, 2015 | 6.076 | 6.086 | 6.026 | 6.053 | 224,097 | -0.04(-0.61%) |
Dec 04, 2015 | 6.011 | 6.114 | 6.006 | 6.090 | 234,579 | +0.10(+1.64%) |
Dec 03, 2015 | 6.086 | 6.086 | 5.962 | 5.992 | 364,277 | -0.07(-1.08%) |
Dec 02, 2015 | 6.128 | 6.142 | 6.058 | 6.058 | 150,130 | -0.05(-0.84%) |
Dec 01, 2015 | 6.109 | 6.114 | 6.076 | 6.109 | 214,597 | +0.04(+0.62%) |
Nov 30, 2015 | 6.114 | 6.114 | 6.044 | 6.072 | 268,160 | -0.01(-0.23%) |
Nov 27, 2015 | 6.086 | 6.104 | 6.072 | 6.086 | 49,377 | -0.00(-0.08%) |
Nov 25, 2015 | 6.081 | 6.090 | 6.090 | 6.090 | 88,437 | +0.02(+0.31%) |
Nov 24, 2015 | 6.039 | 6.087 | 6.033 | 6.072 | 203,487 | +0.00(+0.08%) |
Nov 23, 2015 | 6.095 | 6.104 | 6.053 | 6.067 | 397,988 | +0.02(+0.31%) |
Nov 20, 2015 | 6.075 | 6.084 | 6.048 | 6.048 | 307,861 | -0.00(-0.07%) |
Nov 19, 2015 | 6.035 | 6.061 | 6.035 | 6.053 | 186,026 | +0.01(+0.15%) |
Nov 18, 2015 | 5.986 | 6.044 | 5.982 | 6.044 | 238,582 | +0.08(+1.33%) |
Nov 17, 2015 | 5.960 | 6.000 | 5.942 | 5.964 | 212,071 | +0.01(+0.22%) |
Nov 16, 2015 | 5.867 | 5.964 | 5.863 | 5.951 | 207,266 | +0.07(+1.20%) |
Nov 13, 2015 | 5.933 | 5.938 | 5.876 | 5.880 | 257,765 | -0.06(-1.04%) |
Nov 12, 2015 | 5.995 | 5.995 | 5.942 | 5.942 | 185,018 | -0.08(-1.32%) |
Nov 11, 2015 | 6.026 | 6.046 | 6.004 | 6.022 | 322,644 | -0.01(-0.22%) |
Nov 10, 2015 | 5.973 | 6.057 | 5.973 | 6.035 | 419,958 | +0.03(+0.51%) |
Nov 09, 2015 | 6.008 | 6.027 | 5.960 | 6.004 | 384,763 | -0.02(-0.37%) |
Nov 06, 2015 | 6.048 | 6.070 | 6.004 | 6.026 | 676,039 | -0.04(-0.66%) |
Nov 05, 2015 | 6.088 | 6.092 | 6.039 | 6.066 | 580,869 | -0.01(-0.15%) |
Nov 04, 2015 | 6.110 | 6.129 | 6.070 | 6.075 | 705,368 | -0.04(-0.58%) |
Nov 03, 2015 | 6.110 | 6.129 | 6.084 | 6.110 | 823,857 | +0.00(+0.00%) |
Nov 02, 2015 | 6.061 | 6.119 | 6.053 | 6.110 | 538,185 | +0.06(+0.95%) |
Oct 30, 2015 | 6.057 | 6.097 | 6.048 | 6.053 | 253,507 | -0.01(-0.15%) |
Oct 29, 2015 | 6.031 | 6.066 | 6.026 | 6.061 | 272,357 | +0.00(+0.07%) |
Oct 28, 2015 | 6.008 | 6.061 | 5.978 | 6.057 | 443,849 | +0.07(+1.11%) |
Oct 27, 2015 | 6.026 | 6.031 | 5.978 | 5.991 | 295,469 | -0.04(-0.59%) |
Oct 26, 2015 | 6.031 | 6.039 | 5.995 | 6.026 | 275,810 | +0.01(+0.22%) |
Oct 23, 2015 | 6.017 | 6.084 | 6.013 | 6.013 | 290,755 | +0.05(+0.89%) |
Oct 22, 2015 | 5.925 | 5.982 | 5.907 | 5.960 | 334,246 | +0.08(+1.35%) |
Oct 21, 2015 | 5.929 | 5.938 | 5.880 | 5.880 | 163,200 | -0.02(-0.37%) |
Oct 20, 2015 | 5.889 | 5.942 | 5.876 | 5.903 | 122,034 | -0.01(-0.15%) |
Oct 19, 2015 | 5.872 | 5.925 | 5.872 | 5.911 | 274,537 | +0.01(+0.15%) |
Oct 16, 2015 | 5.872 | 5.907 | 5.854 | 5.903 | 229,200 | +0.05(+0.83%) |
Oct 15, 2015 | 5.797 | 5.858 | 5.779 | 5.854 | 181,951 | +0.11(+1.84%) |
Oct 14, 2015 | 5.792 | 5.823 | 5.748 | 5.748 | 191,068 | -0.04(-0.76%) |
Oct 13, 2015 | 5.814 | 5.854 | 5.792 | 5.792 | 233,664 | -0.03(-0.46%) |
Oct 12, 2015 | 5.810 | 5.863 | 5.810 | 5.819 | 354,910 | +0.02(+0.30%) |
Oct 09, 2015 | 5.805 | 5.867 | 5.801 | 5.801 | 211,482 | +0.01(+0.15%) |
Oct 08, 2015 | 5.761 | 5.834 | 5.751 | 5.792 | 372,436 | +0.03(+0.46%) |
Oct 07, 2015 | 5.766 | 5.792 | 5.722 | 5.766 | 266,572 | +0.04(+0.77%) |
Oct 06, 2015 | 5.730 | 5.761 | 5.708 | 5.722 | 326,299 | +0.00(+0.00%) |
Oct 05, 2015 | 5.695 | 5.761 | 5.694 | 5.722 | 384,860 | +0.08(+1.49%) |
Oct 02, 2015 | 5.536 | 5.646 | 5.527 | 5.638 | 365,346 | +0.05(+0.95%) |