Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.209 | 6.135 | 6.135 | 6.135 | 3,207,839 | -0.07(-1.20%) |
Dec 30, 2015 | 6.246 | 6.257 | 6.193 | 6.209 | 1,646,114 | -0.04(-0.60%) |
Dec 29, 2015 | 6.167 | 6.246 | 6.161 | 6.246 | 1,880,708 | +0.09(+1.38%) |
Dec 28, 2015 | 6.103 | 6.172 | 6.055 | 6.161 | 2,650,427 | +0.06(+0.96%) |
Dec 24, 2015 | 6.113 | 6.103 | 6.103 | 6.103 | 1,363,852 | -0.01(-0.09%) |
Dec 23, 2015 | 6.044 | 6.108 | 6.028 | 6.108 | 2,848,757 | +0.07(+1.15%) |
Dec 22, 2015 | 6.012 | 6.076 | 6.001 | 6.039 | 2,596,156 | +0.05(+0.89%) |
Dec 21, 2015 | 6.017 | 6.087 | 5.959 | 5.985 | 3,214,316 | +0.02(+0.27%) |
Dec 18, 2015 | 6.060 | 6.076 | 5.953 | 5.969 | 9,029,394 | -0.10(-1.67%) |
Dec 17, 2015 | 6.135 | 6.148 | 6.049 | 6.071 | 2,787,390 | -0.05(-0.87%) |
Dec 16, 2015 | 5.996 | 6.140 | 5.991 | 6.124 | 3,163,103 | +0.16(+2.68%) |
Dec 15, 2015 | 5.943 | 6.023 | 5.943 | 5.964 | 3,157,836 | +0.03(+0.54%) |
Dec 14, 2015 | 6.023 | 6.081 | 5.916 | 5.932 | 4,683,593 | -0.10(-1.68%) |
Dec 11, 2015 | 5.991 | 6.081 | 5.969 | 6.033 | 4,341,904 | -0.05(-0.79%) |
Dec 10, 2015 | 5.991 | 6.097 | 5.987 | 6.081 | 6,155,482 | +0.11(+1.78%) |
Dec 09, 2015 | 6.007 | 6.060 | 5.959 | 5.975 | 5,336,724 | -0.05(-0.88%) |
Dec 08, 2015 | 6.087 | 6.113 | 6.001 | 6.028 | 5,772,930 | -0.04(-0.70%) |
Dec 07, 2015 | 6.128 | 6.159 | 6.050 | 6.071 | 5,276,847 | -0.06(-0.94%) |
Dec 04, 2015 | 6.133 | 6.241 | 6.103 | 6.128 | 4,021,993 | +0.01(+0.17%) |
Dec 03, 2015 | 6.170 | 6.191 | 6.097 | 6.118 | 3,974,159 | -0.06(-1.02%) |
Dec 02, 2015 | 6.358 | 6.384 | 6.175 | 6.180 | 3,477,575 | -0.18(-2.88%) |
Dec 01, 2015 | 6.306 | 6.379 | 6.306 | 6.363 | 3,025,405 | +0.08(+1.33%) |
Nov 30, 2015 | 6.301 | 6.358 | 6.275 | 6.280 | 5,123,835 | -0.02(-0.25%) |
Nov 27, 2015 | 6.201 | 6.316 | 6.196 | 6.295 | 2,053,905 | +0.11(+1.78%) |
Nov 25, 2015 | 6.133 | 6.186 | 6.186 | 6.186 | 2,819,979 | +0.05(+0.77%) |
Nov 24, 2015 | 6.097 | 6.149 | 6.047 | 6.139 | 4,151,436 | +0.02(+0.26%) |
Nov 23, 2015 | 6.013 | 6.133 | 5.966 | 6.123 | 7,323,483 | +0.24(+4.00%) |
Nov 20, 2015 | 5.851 | 5.929 | 5.830 | 5.888 | 3,665,933 | +0.07(+1.17%) |
Nov 19, 2015 | 5.783 | 5.835 | 5.778 | 5.820 | 3,425,016 | +0.04(+0.72%) |
Nov 18, 2015 | 5.710 | 5.788 | 5.694 | 5.778 | 3,207,668 | +0.08(+1.47%) |
Nov 17, 2015 | 5.689 | 5.752 | 5.681 | 5.694 | 2,746,298 | -0.01(-0.09%) |
Nov 16, 2015 | 5.616 | 5.715 | 5.590 | 5.699 | 6,272,119 | +0.08(+1.49%) |
Nov 13, 2015 | 5.642 | 5.684 | 5.579 | 5.616 | 4,177,936 | -0.04(-0.65%) |
Nov 12, 2015 | 5.658 | 5.693 | 5.605 | 5.652 | 3,270,096 | -0.02(-0.37%) |
Nov 11, 2015 | 5.689 | 5.689 | 5.621 | 5.673 | 3,702,894 | +0.00(+0.00%) |
Nov 10, 2015 | 5.595 | 5.746 | 5.595 | 5.673 | 5,358,403 | +0.06(+1.12%) |
Nov 09, 2015 | 5.778 | 5.778 | 5.537 | 5.610 | 6,739,991 | -0.21(-3.59%) |
Nov 06, 2015 | 5.982 | 5.982 | 5.778 | 5.820 | 6,088,634 | -0.22(-3.72%) |
Nov 05, 2015 | 6.013 | 6.071 | 5.966 | 6.044 | 5,315,500 | +0.02(+0.35%) |
Nov 04, 2015 | 6.013 | 6.039 | 5.992 | 6.024 | 3,309,987 | +0.02(+0.35%) |
Nov 03, 2015 | 5.935 | 6.008 | 5.895 | 6.003 | 4,538,215 | +0.05(+0.79%) |
Nov 02, 2015 | 5.903 | 5.966 | 5.893 | 5.956 | 5,614,902 | +0.05(+0.80%) |
Oct 30, 2015 | 5.945 | 5.966 | 5.872 | 5.909 | 3,584,583 | -0.04(-0.70%) |
Oct 29, 2015 | 5.919 | 5.966 | 5.877 | 5.950 | 3,513,662 | -0.01(-0.09%) |
Oct 28, 2015 | 5.898 | 6.018 | 5.841 | 5.956 | 4,313,605 | +0.05(+0.89%) |
Oct 27, 2015 | 5.987 | 6.018 | 5.877 | 5.903 | 3,919,819 | -0.08(-1.31%) |
Oct 26, 2015 | 6.081 | 6.092 | 5.966 | 5.982 | 3,326,074 | -0.10(-1.63%) |
Oct 23, 2015 | 6.128 | 6.141 | 6.037 | 6.081 | 3,042,273 | -0.04(-0.60%) |
Oct 22, 2015 | 6.217 | 6.238 | 6.068 | 6.118 | 6,693,926 | -0.08(-1.27%) |
Oct 21, 2015 | 6.233 | 6.285 | 6.191 | 6.196 | 2,824,428 | -0.04(-0.59%) |
Oct 20, 2015 | 6.196 | 6.248 | 6.191 | 6.233 | 2,272,863 | +0.01(+0.17%) |
Oct 19, 2015 | 6.123 | 6.227 | 6.118 | 6.222 | 2,964,687 | +0.09(+1.45%) |
Oct 16, 2015 | 5.987 | 6.154 | 5.987 | 6.133 | 5,794,002 | +0.17(+2.80%) |
Oct 15, 2015 | 5.966 | 6.008 | 5.935 | 5.966 | 5,591,631 | +0.04(+0.62%) |
Oct 14, 2015 | 6.024 | 6.107 | 5.922 | 5.929 | 3,794,709 | -0.09(-1.56%) |
Oct 13, 2015 | 6.050 | 6.112 | 6.013 | 6.024 | 4,082,384 | -0.03(-0.52%) |
Oct 12, 2015 | 6.112 | 6.199 | 6.055 | 6.055 | 3,579,917 | -0.04(-0.60%) |
Oct 09, 2015 | 6.133 | 6.159 | 6.078 | 6.092 | 2,867,652 | -0.04(-0.60%) |
Oct 08, 2015 | 5.976 | 6.154 | 5.950 | 6.128 | 4,548,596 | +0.15(+2.54%) |
Oct 07, 2015 | 5.935 | 5.982 | 5.898 | 5.976 | 4,375,755 | +0.04(+0.70%) |
Oct 06, 2015 | 5.903 | 5.966 | 5.893 | 5.935 | 3,356,489 | +0.03(+0.44%) |
Oct 05, 2015 | 5.762 | 5.919 | 5.757 | 5.909 | 3,319,404 | +0.16(+2.82%) |
Oct 02, 2015 | 5.699 | 5.746 | 5.631 | 5.746 | 2,966,320 | +0.05(+0.83%) |