Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.220 | 6.130 | 6.130 | 6.130 | 451,200 | -0.09(-1.45%) |
Dec 30, 2015 | 6.320 | 6.450 | 6.210 | 6.220 | 583,102 | -0.11(-1.74%) |
Dec 29, 2015 | 6.150 | 6.340 | 6.090 | 6.330 | 530,226 | +0.27(+4.46%) |
Dec 28, 2015 | 6.400 | 6.460 | 6.010 | 6.060 | 617,294 | -0.36(-5.61%) |
Dec 24, 2015 | 6.170 | 6.420 | 6.420 | 6.420 | 561,000 | +0.25(+4.05%) |
Dec 23, 2015 | 6.000 | 6.180 | 5.920 | 6.170 | 468,697 | +0.18(+3.01%) |
Dec 22, 2015 | 5.880 | 6.085 | 5.790 | 5.990 | 632,526 | +0.11(+1.87%) |
Dec 21, 2015 | 6.150 | 6.150 | 5.795 | 5.880 | 747,146 | -0.20(-3.29%) |
Dec 18, 2015 | 5.880 | 6.190 | 5.750 | 6.080 | 6,442,607 | +0.20(+3.40%) |
Dec 17, 2015 | 5.870 | 6.030 | 5.700 | 5.880 | 650,677 | +0.04(+0.68%) |
Dec 16, 2015 | 5.680 | 5.920 | 5.610 | 5.840 | 1,192,058 | +0.19(+3.36%) |
Dec 15, 2015 | 5.650 | 5.950 | 5.540 | 5.650 | 1,216,295 | +0.01(+0.18%) |
Dec 14, 2015 | 5.810 | 5.970 | 5.580 | 5.640 | 924,007 | -0.10(-1.74%) |
Dec 11, 2015 | 5.500 | 5.850 | 5.500 | 5.740 | 935,723 | +0.13(+2.32%) |
Dec 10, 2015 | 5.810 | 5.970 | 5.550 | 5.610 | 1,530,457 | -0.18(-3.11%) |
Dec 09, 2015 | 6.100 | 6.159 | 5.790 | 5.790 | 1,051,271 | -0.39(-6.31%) |
Dec 08, 2015 | 6.130 | 6.340 | 6.100 | 6.180 | 754,811 | -0.01(-0.16%) |
Dec 07, 2015 | 6.580 | 6.595 | 6.110 | 6.190 | 856,002 | -0.36(-5.50%) |
Dec 04, 2015 | 6.360 | 6.570 | 6.220 | 6.550 | 781,358 | +0.22(+3.48%) |
Dec 03, 2015 | 6.780 | 6.809 | 6.230 | 6.330 | 1,031,662 | -0.38(-5.66%) |
Dec 02, 2015 | 6.740 | 7.070 | 6.700 | 6.710 | 715,708 | -0.06(-0.89%) |
Dec 01, 2015 | 6.740 | 6.800 | 6.400 | 6.770 | 683,034 | +0.05(+0.74%) |
Nov 30, 2015 | 7.060 | 7.150 | 6.600 | 6.720 | 1,048,039 | -0.28(-4.00%) |
Nov 27, 2015 | 6.930 | 7.220 | 6.900 | 7.000 | 428,941 | +0.01(+0.14%) |
Nov 25, 2015 | 6.720 | 6.990 | 6.990 | 6.990 | 610,400 | +0.31(+4.64%) |
Nov 24, 2015 | 6.670 | 6.832 | 6.560 | 6.680 | 772,099 | -0.02(-0.30%) |
Nov 23, 2015 | 6.900 | 6.960 | 6.660 | 6.700 | 757,431 | -0.16(-2.33%) |
Nov 20, 2015 | 6.710 | 6.900 | 6.680 | 6.860 | 499,926 | +0.19(+2.85%) |
Nov 19, 2015 | 6.830 | 7.000 | 6.535 | 6.670 | 705,469 | -0.18(-2.63%) |
Nov 18, 2015 | 6.410 | 6.890 | 6.410 | 6.850 | 990,923 | +0.37(+5.71%) |
Nov 17, 2015 | 6.590 | 6.793 | 6.440 | 6.480 | 990,925 | -0.10(-1.52%) |
Nov 16, 2015 | 6.640 | 6.770 | 6.205 | 6.580 | 1,157,297 | -0.13(-1.94%) |
Nov 13, 2015 | 6.660 | 7.034 | 6.620 | 6.710 | 794,586 | -0.03(-0.45%) |
Nov 12, 2015 | 7.030 | 7.110 | 6.735 | 6.740 | 1,294,896 | -0.39(-5.47%) |
Nov 11, 2015 | 7.480 | 7.510 | 7.130 | 7.130 | 767,818 | -0.35(-4.68%) |
Nov 10, 2015 | 7.410 | 7.560 | 7.230 | 7.480 | 947,241 | -0.07(-0.93%) |
Nov 09, 2015 | 8.150 | 8.150 | 7.345 | 7.550 | 1,091,487 | -0.25(-3.21%) |
Nov 06, 2015 | 7.750 | 7.950 | 7.470 | 7.800 | 995,031 | -0.02(-0.26%) |
Nov 05, 2015 | 7.840 | 7.930 | 7.670 | 7.820 | 545,797 | -0.04(-0.51%) |
Nov 04, 2015 | 8.120 | 8.250 | 7.780 | 7.860 | 723,116 | -0.30(-3.68%) |
Nov 03, 2015 | 7.750 | 8.370 | 7.700 | 8.160 | 1,364,891 | +0.40(+5.15%) |
Nov 02, 2015 | 7.410 | 7.800 | 7.340 | 7.760 | 928,203 | +0.42(+5.72%) |
Oct 30, 2015 | 7.200 | 7.800 | 6.960 | 7.340 | 813,495 | -0.12(-1.61%) |
Oct 29, 2015 | 7.960 | 8.200 | 7.400 | 7.460 | 1,211,887 | -0.51(-6.40%) |
Oct 28, 2015 | 7.710 | 8.195 | 7.620 | 7.970 | 1,279,184 | +0.21(+2.71%) |
Oct 27, 2015 | 7.700 | 7.880 | 7.430 | 7.760 | 903,956 | +0.05(+0.65%) |
Oct 26, 2015 | 7.450 | 7.890 | 7.290 | 7.710 | 979,078 | +0.20(+2.66%) |
Oct 23, 2015 | 7.330 | 7.990 | 7.141 | 7.510 | 2,094,540 | +0.72(+10.60%) |
Oct 22, 2015 | 6.710 | 6.890 | 6.390 | 6.790 | 969,323 | +0.11(+1.65%) |
Oct 21, 2015 | 6.720 | 6.841 | 6.350 | 6.680 | 866,298 | +0.05(+0.75%) |
Oct 20, 2015 | 6.960 | 7.010 | 6.600 | 6.630 | 1,119,897 | -0.40(-5.69%) |
Oct 19, 2015 | 6.670 | 7.100 | 6.580 | 7.030 | 935,897 | +0.38(+5.71%) |
Oct 16, 2015 | 6.630 | 6.970 | 6.480 | 6.650 | 1,034,229 | +0.03(+0.45%) |
Oct 15, 2015 | 5.910 | 6.650 | 5.820 | 6.620 | 1,171,826 | +0.70(+11.82%) |
Oct 14, 2015 | 5.560 | 6.180 | 5.560 | 5.920 | 893,949 | +0.42(+7.64%) |
Oct 13, 2015 | 5.650 | 5.912 | 5.480 | 5.500 | 716,826 | -0.17(-3.00%) |
Oct 12, 2015 | 5.810 | 5.810 | 5.520 | 5.670 | 562,665 | -0.10(-1.73%) |
Oct 09, 2015 | 5.540 | 5.930 | 5.450 | 5.770 | 661,316 | +0.26(+4.72%) |
Oct 08, 2015 | 5.520 | 5.610 | 5.200 | 5.510 | 1,188,971 | -0.05(-0.90%) |
Oct 07, 2015 | 5.670 | 5.760 | 5.350 | 5.560 | 773,270 | -0.08(-1.42%) |
Oct 06, 2015 | 5.860 | 5.860 | 5.260 | 5.640 | 760,595 | -0.22(-3.75%) |
Oct 05, 2015 | 5.990 | 6.010 | 5.750 | 5.860 | 961,296 | -0.04(-0.68%) |
Oct 02, 2015 | 5.270 | 5.965 | 5.210 | 5.900 | 1,156,482 | +0.53(+9.87%) |