Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.047 | 5.993 | 5.993 | 5.993 | 562,758 | -0.13(-2.20%) |
Dec 30, 2015 | 6.209 | 6.209 | 6.110 | 6.128 | 429,768 | -0.01(-0.15%) |
Dec 29, 2015 | 6.101 | 6.155 | 6.101 | 6.137 | 322,692 | +0.04(+0.59%) |
Dec 28, 2015 | 6.065 | 6.110 | 6.025 | 6.101 | 668,497 | -0.04(-0.59%) |
Dec 24, 2015 | 6.101 | 6.137 | 6.137 | 6.137 | 346,279 | +0.04(+0.59%) |
Dec 23, 2015 | 6.083 | 6.119 | 6.056 | 6.101 | 648,510 | +0.07(+1.19%) |
Dec 22, 2015 | 6.011 | 6.056 | 5.957 | 6.029 | 587,483 | +0.04(+0.75%) |
Dec 21, 2015 | 5.993 | 6.020 | 5.930 | 5.984 | 763,467 | +0.07(+1.22%) |
Dec 18, 2015 | 5.876 | 5.930 | 5.849 | 5.912 | 1,422,917 | -0.04(-0.61%) |
Dec 17, 2015 | 6.083 | 6.092 | 5.939 | 5.948 | 867,560 | -0.05(-0.90%) |
Dec 16, 2015 | 5.957 | 6.029 | 5.885 | 6.002 | 897,750 | +0.04(+0.60%) |
Dec 15, 2015 | 5.984 | 6.052 | 5.948 | 5.966 | 1,752,821 | +0.13(+2.31%) |
Dec 14, 2015 | 5.903 | 5.939 | 5.804 | 5.831 | 1,266,734 | -0.10(-1.67%) |
Dec 11, 2015 | 5.966 | 6.038 | 5.921 | 5.930 | 1,362,275 | -0.17(-2.80%) |
Dec 10, 2015 | 6.154 | 6.168 | 6.074 | 6.101 | 1,537,397 | -0.04(-0.72%) |
Dec 09, 2015 | 6.216 | 6.269 | 6.128 | 6.145 | 1,595,287 | -0.01(-0.14%) |
Dec 08, 2015 | 6.190 | 6.207 | 6.145 | 6.154 | 935,143 | -0.18(-2.80%) |
Dec 07, 2015 | 6.349 | 6.376 | 6.314 | 6.332 | 886,595 | -0.20(-3.12%) |
Dec 04, 2015 | 6.456 | 6.544 | 6.411 | 6.536 | 751,640 | +0.11(+1.66%) |
Dec 03, 2015 | 6.527 | 6.544 | 6.385 | 6.429 | 1,078,894 | -0.04(-0.55%) |
Dec 02, 2015 | 6.491 | 6.527 | 6.456 | 6.465 | 1,319,115 | +0.01(+0.14%) |
Dec 01, 2015 | 6.509 | 6.536 | 6.420 | 6.456 | 1,373,400 | +0.02(+0.28%) |
Nov 30, 2015 | 6.465 | 6.473 | 6.411 | 6.438 | 976,125 | +0.04(+0.69%) |
Nov 27, 2015 | 6.411 | 6.429 | 6.367 | 6.394 | 897,887 | +0.20(+3.30%) |
Nov 25, 2015 | 6.145 | 6.190 | 6.190 | 6.190 | 703,336 | +0.01(+0.14%) |
Nov 24, 2015 | 6.154 | 6.225 | 6.154 | 6.181 | 897,977 | -0.12(-1.97%) |
Nov 23, 2015 | 6.349 | 6.358 | 6.296 | 6.305 | 810,610 | -0.01(-0.14%) |
Nov 20, 2015 | 6.367 | 6.376 | 6.278 | 6.314 | 653,239 | +0.01(+0.14%) |
Nov 19, 2015 | 6.261 | 6.349 | 6.261 | 6.305 | 706,561 | +0.01(+0.14%) |
Nov 18, 2015 | 6.247 | 6.314 | 6.216 | 6.296 | 924,187 | +0.13(+2.16%) |
Nov 17, 2015 | 6.216 | 6.230 | 6.136 | 6.163 | 877,552 | -0.03(-0.43%) |
Nov 16, 2015 | 6.101 | 6.190 | 6.092 | 6.190 | 651,712 | +0.06(+1.01%) |
Nov 13, 2015 | 6.145 | 6.172 | 6.083 | 6.128 | 442,668 | -0.08(-1.29%) |
Nov 12, 2015 | 6.269 | 6.287 | 6.207 | 6.207 | 407,535 | -0.06(-0.99%) |
Nov 11, 2015 | 6.314 | 6.340 | 6.261 | 6.269 | 348,030 | -0.01(-0.14%) |
Nov 10, 2015 | 6.261 | 6.305 | 6.225 | 6.278 | 440,687 | -0.05(-0.84%) |
Nov 09, 2015 | 6.420 | 6.420 | 6.305 | 6.332 | 564,745 | -0.04(-0.56%) |
Nov 06, 2015 | 6.287 | 6.367 | 6.269 | 6.367 | 525,088 | +0.11(+1.70%) |
Nov 05, 2015 | 6.287 | 6.323 | 6.243 | 6.261 | 660,765 | +0.03(+0.43%) |
Nov 04, 2015 | 6.269 | 6.287 | 6.181 | 6.234 | 580,440 | -0.02(-0.28%) |
Nov 03, 2015 | 6.163 | 6.287 | 6.154 | 6.252 | 579,218 | +0.01(+0.14%) |
Nov 02, 2015 | 6.190 | 6.243 | 6.181 | 6.243 | 954,154 | +0.13(+2.18%) |
Oct 30, 2015 | 6.092 | 6.163 | 6.074 | 6.110 | 1,290,435 | +0.09(+1.47%) |
Oct 29, 2015 | 5.968 | 6.061 | 5.941 | 6.021 | 2,083,568 | -0.37(-5.83%) |
Oct 28, 2015 | 6.332 | 6.447 | 6.313 | 6.394 | 1,620,342 | -0.04(-0.69%) |
Oct 27, 2015 | 6.615 | 6.669 | 6.385 | 6.438 | 3,296,409 | -0.20(-3.07%) |
Oct 26, 2015 | 6.722 | 6.739 | 6.580 | 6.642 | 1,109,812 | -0.33(-4.71%) |
Oct 23, 2015 | 6.952 | 6.974 | 6.908 | 6.970 | 552,514 | +0.07(+1.03%) |
Oct 22, 2015 | 6.837 | 6.899 | 6.819 | 6.899 | 829,684 | +0.19(+2.77%) |
Oct 21, 2015 | 6.784 | 6.796 | 6.704 | 6.713 | 474,810 | +0.11(+1.61%) |
Oct 20, 2015 | 6.598 | 6.651 | 6.598 | 6.606 | 291,881 | -0.02(-0.27%) |
Oct 19, 2015 | 6.589 | 6.633 | 6.553 | 6.624 | 866,814 | +0.01(+0.13%) |
Oct 16, 2015 | 6.562 | 6.624 | 6.504 | 6.615 | 987,509 | +0.04(+0.54%) |
Oct 15, 2015 | 6.473 | 6.598 | 6.434 | 6.580 | 1,761,661 | +0.16(+2.49%) |
Oct 14, 2015 | 6.278 | 6.429 | 6.269 | 6.420 | 1,203,616 | +0.13(+2.12%) |
Oct 13, 2015 | 6.261 | 6.367 | 6.261 | 6.287 | 778,071 | -0.13(-2.07%) |
Oct 12, 2015 | 6.420 | 6.447 | 6.376 | 6.420 | 913,038 | -0.10(-1.50%) |
Oct 09, 2015 | 6.553 | 6.580 | 6.500 | 6.518 | 652,817 | +0.04(+0.55%) |
Oct 08, 2015 | 6.394 | 6.491 | 6.340 | 6.482 | 694,453 | +0.05(+0.83%) |
Oct 07, 2015 | 6.447 | 6.486 | 6.340 | 6.429 | 1,008,659 | +0.11(+1.68%) |
Oct 06, 2015 | 6.314 | 6.363 | 6.269 | 6.323 | 1,104,165 | +0.12(+2.00%) |
Oct 05, 2015 | 6.145 | 6.216 | 6.132 | 6.199 | 831,647 | +0.13(+2.19%) |
Oct 02, 2015 | 5.977 | 6.074 | 5.933 | 6.066 | 789,290 | +0.12(+1.94%) |