Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.388 | 6.311 | 6.311 | 6.311 | 3,118,234 | -0.08(-1.20%) |
Dec 30, 2015 | 6.426 | 6.437 | 6.371 | 6.388 | 1,600,133 | -0.04(-0.60%) |
Dec 29, 2015 | 6.344 | 6.426 | 6.338 | 6.426 | 1,828,175 | +0.09(+1.38%) |
Dec 28, 2015 | 6.278 | 6.349 | 6.229 | 6.338 | 2,576,392 | +0.06(+0.96%) |
Dec 24, 2015 | 6.289 | 6.278 | 6.278 | 6.278 | 1,325,755 | -0.01(-0.09%) |
Dec 23, 2015 | 6.218 | 6.283 | 6.201 | 6.283 | 2,769,182 | +0.07(+1.15%) |
Dec 22, 2015 | 6.185 | 6.251 | 6.174 | 6.212 | 2,523,637 | +0.05(+0.89%) |
Dec 21, 2015 | 6.190 | 6.261 | 6.130 | 6.157 | 3,124,530 | +0.02(+0.27%) |
Dec 18, 2015 | 6.234 | 6.251 | 6.124 | 6.141 | 8,777,176 | -0.10(-1.67%) |
Dec 17, 2015 | 6.311 | 6.325 | 6.223 | 6.245 | 2,709,530 | -0.05(-0.87%) |
Dec 16, 2015 | 6.168 | 6.316 | 6.163 | 6.300 | 3,074,748 | +0.16(+2.68%) |
Dec 15, 2015 | 6.113 | 6.196 | 6.113 | 6.135 | 3,069,629 | +0.03(+0.54%) |
Dec 14, 2015 | 6.196 | 6.256 | 6.086 | 6.102 | 4,552,766 | -0.10(-1.68%) |
Dec 11, 2015 | 6.163 | 6.256 | 6.141 | 6.207 | 4,220,621 | -0.05(-0.79%) |
Dec 10, 2015 | 6.163 | 6.272 | 6.159 | 6.256 | 5,983,541 | +0.11(+1.78%) |
Dec 09, 2015 | 6.179 | 6.234 | 6.130 | 6.146 | 5,187,653 | -0.05(-0.88%) |
Dec 08, 2015 | 6.261 | 6.289 | 6.174 | 6.201 | 5,611,675 | -0.04(-0.70%) |
Dec 07, 2015 | 6.304 | 6.336 | 6.224 | 6.245 | 5,129,448 | -0.06(-0.94%) |
Dec 04, 2015 | 6.310 | 6.420 | 6.278 | 6.304 | 3,909,646 | +0.01(+0.17%) |
Dec 03, 2015 | 6.347 | 6.369 | 6.272 | 6.293 | 3,863,149 | -0.06(-1.02%) |
Dec 02, 2015 | 6.541 | 6.568 | 6.353 | 6.358 | 3,380,436 | -0.19(-2.88%) |
Dec 01, 2015 | 6.487 | 6.562 | 6.487 | 6.546 | 2,940,896 | +0.09(+1.33%) |
Nov 30, 2015 | 6.482 | 6.541 | 6.455 | 6.460 | 4,980,711 | -0.02(-0.25%) |
Nov 27, 2015 | 6.380 | 6.498 | 6.374 | 6.476 | 1,996,533 | +0.11(+1.78%) |
Nov 25, 2015 | 6.310 | 6.363 | 6.363 | 6.363 | 2,741,209 | +0.05(+0.77%) |
Nov 24, 2015 | 6.272 | 6.326 | 6.221 | 6.315 | 4,035,474 | +0.02(+0.26%) |
Nov 23, 2015 | 6.186 | 6.310 | 6.137 | 6.299 | 7,118,916 | +0.24(+4.00%) |
Nov 20, 2015 | 6.019 | 6.100 | 5.998 | 6.057 | 3,563,533 | +0.07(+1.17%) |
Nov 19, 2015 | 5.949 | 6.003 | 5.944 | 5.987 | 3,329,345 | +0.04(+0.72%) |
Nov 18, 2015 | 5.874 | 5.955 | 5.858 | 5.944 | 3,118,068 | +0.09(+1.47%) |
Nov 17, 2015 | 5.852 | 5.917 | 5.844 | 5.858 | 2,669,586 | -0.01(-0.09%) |
Nov 16, 2015 | 5.777 | 5.879 | 5.750 | 5.863 | 6,096,920 | +0.09(+1.49%) |
Nov 13, 2015 | 5.804 | 5.847 | 5.739 | 5.777 | 4,061,234 | -0.04(-0.65%) |
Nov 12, 2015 | 5.820 | 5.856 | 5.766 | 5.815 | 3,178,752 | -0.02(-0.37%) |
Nov 11, 2015 | 5.852 | 5.852 | 5.782 | 5.836 | 3,599,461 | +0.00(+0.00%) |
Nov 10, 2015 | 5.756 | 5.912 | 5.756 | 5.836 | 5,208,727 | +0.06(+1.12%) |
Nov 09, 2015 | 5.944 | 5.944 | 5.696 | 5.772 | 6,551,722 | -0.22(-3.59%) |
Nov 06, 2015 | 6.154 | 6.154 | 5.944 | 5.987 | 5,918,560 | -0.23(-3.72%) |
Nov 05, 2015 | 6.186 | 6.245 | 6.137 | 6.218 | 5,167,022 | +0.02(+0.35%) |
Nov 04, 2015 | 6.186 | 6.213 | 6.164 | 6.197 | 3,217,529 | +0.02(+0.35%) |
Nov 03, 2015 | 6.105 | 6.180 | 6.065 | 6.175 | 4,411,449 | +0.05(+0.79%) |
Nov 02, 2015 | 6.073 | 6.137 | 6.062 | 6.127 | 5,458,061 | +0.05(+0.80%) |
Oct 30, 2015 | 6.116 | 6.137 | 6.041 | 6.078 | 3,484,455 | -0.04(-0.70%) |
Oct 29, 2015 | 6.089 | 6.137 | 6.046 | 6.121 | 3,415,515 | -0.01(-0.09%) |
Oct 28, 2015 | 6.068 | 6.191 | 6.008 | 6.127 | 4,193,113 | +0.05(+0.89%) |
Oct 27, 2015 | 6.159 | 6.191 | 6.046 | 6.073 | 3,810,327 | -0.08(-1.31%) |
Oct 26, 2015 | 6.256 | 6.267 | 6.137 | 6.154 | 3,233,167 | -0.10(-1.63%) |
Oct 23, 2015 | 6.304 | 6.318 | 6.210 | 6.256 | 2,957,293 | -0.04(-0.60%) |
Oct 22, 2015 | 6.396 | 6.417 | 6.242 | 6.293 | 6,506,945 | -0.08(-1.27%) |
Oct 21, 2015 | 6.412 | 6.466 | 6.369 | 6.374 | 2,745,533 | -0.04(-0.59%) |
Oct 20, 2015 | 6.374 | 6.428 | 6.369 | 6.412 | 2,209,375 | +0.01(+0.17%) |
Oct 19, 2015 | 6.299 | 6.406 | 6.293 | 6.401 | 2,881,874 | +0.09(+1.45%) |
Oct 16, 2015 | 6.159 | 6.331 | 6.159 | 6.310 | 5,632,158 | +0.17(+2.80%) |
Oct 15, 2015 | 6.137 | 6.180 | 6.105 | 6.137 | 5,435,439 | +0.04(+0.62%) |
Oct 14, 2015 | 6.197 | 6.283 | 6.092 | 6.100 | 3,688,712 | -0.10(-1.56%) |
Oct 13, 2015 | 6.224 | 6.288 | 6.186 | 6.197 | 3,968,350 | -0.03(-0.52%) |
Oct 12, 2015 | 6.288 | 6.377 | 6.229 | 6.229 | 3,479,919 | -0.04(-0.60%) |
Oct 09, 2015 | 6.310 | 6.336 | 6.253 | 6.267 | 2,787,550 | -0.04(-0.60%) |
Oct 08, 2015 | 6.148 | 6.331 | 6.121 | 6.304 | 4,421,540 | +0.16(+2.54%) |
Oct 07, 2015 | 6.105 | 6.154 | 6.068 | 6.148 | 4,253,527 | +0.04(+0.70%) |
Oct 06, 2015 | 6.073 | 6.137 | 6.062 | 6.105 | 3,262,732 | +0.03(+0.44%) |
Oct 05, 2015 | 5.928 | 6.089 | 5.922 | 6.078 | 3,226,683 | +0.17(+2.82%) |
Oct 02, 2015 | 5.863 | 5.912 | 5.793 | 5.912 | 2,883,462 | +0.05(+0.83%) |