Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 7.060 | 6.817 | 6.817 | 6.817 | 1,068,988 | -0.25(-3.51%) |
Dec 30, 2015 | 7.107 | 7.132 | 7.065 | 7.065 | 742,175 | -0.04(-0.51%) |
Dec 29, 2015 | 7.117 | 7.169 | 7.065 | 7.101 | 817,142 | +0.01(+0.15%) |
Dec 28, 2015 | 7.163 | 7.174 | 7.076 | 7.091 | 711,881 | -0.09(-1.29%) |
Dec 24, 2015 | 7.112 | 7.184 | 7.184 | 7.184 | 735,377 | +0.08(+1.09%) |
Dec 23, 2015 | 7.132 | 7.189 | 7.107 | 7.107 | 595,830 | +0.01(+0.07%) |
Dec 22, 2015 | 7.055 | 7.169 | 7.039 | 7.101 | 962,026 | +0.07(+1.03%) |
Dec 21, 2015 | 6.833 | 7.029 | 6.823 | 7.029 | 1,039,037 | +0.24(+3.58%) |
Dec 18, 2015 | 6.750 | 6.885 | 6.738 | 6.786 | 2,163,226 | +0.02(+0.23%) |
Dec 17, 2015 | 6.735 | 6.833 | 6.693 | 6.771 | 1,059,929 | +0.05(+0.69%) |
Dec 16, 2015 | 6.482 | 6.745 | 6.461 | 6.724 | 1,565,184 | +0.22(+3.42%) |
Dec 15, 2015 | 6.657 | 6.662 | 6.482 | 6.502 | 1,996,505 | -0.08(-1.25%) |
Dec 14, 2015 | 6.747 | 6.747 | 6.555 | 6.585 | 1,471,215 | -0.13(-1.96%) |
Dec 11, 2015 | 6.792 | 6.853 | 6.666 | 6.716 | 1,348,128 | -0.15(-2.14%) |
Dec 10, 2015 | 6.641 | 6.891 | 6.625 | 6.863 | 969,418 | +0.21(+3.19%) |
Dec 09, 2015 | 6.878 | 6.908 | 6.646 | 6.651 | 1,413,814 | -0.26(-3.73%) |
Dec 08, 2015 | 6.858 | 6.949 | 6.848 | 6.908 | 2,260,060 | +0.03(+0.44%) |
Dec 07, 2015 | 6.858 | 6.934 | 6.817 | 6.878 | 1,524,928 | +0.01(+0.07%) |
Dec 04, 2015 | 6.812 | 6.939 | 6.797 | 6.873 | 1,148,207 | +0.07(+0.97%) |
Dec 03, 2015 | 6.636 | 6.812 | 6.626 | 6.807 | 1,480,369 | +0.16(+2.36%) |
Dec 02, 2015 | 6.802 | 6.858 | 6.641 | 6.651 | 1,122,056 | -0.18(-2.59%) |
Dec 01, 2015 | 6.994 | 7.050 | 6.817 | 6.828 | 1,293,259 | -0.14(-1.96%) |
Nov 30, 2015 | 6.934 | 7.007 | 6.913 | 6.964 | 1,492,972 | +0.03(+0.36%) |
Nov 27, 2015 | 6.752 | 6.967 | 6.752 | 6.939 | 757,574 | +0.16(+2.31%) |
Nov 25, 2015 | 6.630 | 6.782 | 6.782 | 6.782 | 991,152 | +0.15(+2.29%) |
Nov 24, 2015 | 6.661 | 6.661 | 6.234 | 6.630 | 2,824,942 | -0.21(-3.03%) |
Nov 23, 2015 | 6.767 | 6.883 | 6.737 | 6.838 | 1,643,970 | +0.07(+0.97%) |
Nov 20, 2015 | 6.742 | 6.833 | 6.711 | 6.772 | 1,298,044 | +0.06(+0.90%) |
Nov 19, 2015 | 6.610 | 6.807 | 6.610 | 6.711 | 1,737,855 | +0.09(+1.37%) |
Nov 18, 2015 | 6.540 | 6.646 | 6.514 | 6.620 | 1,578,275 | +0.09(+1.39%) |
Nov 17, 2015 | 6.504 | 6.610 | 6.478 | 6.529 | 1,254,468 | +0.01(+0.15%) |
Nov 16, 2015 | 6.398 | 6.545 | 6.393 | 6.519 | 1,329,506 | +0.06(+0.94%) |
Nov 13, 2015 | 6.459 | 6.560 | 6.438 | 6.459 | 1,041,135 | +0.00(+0.00%) |
Nov 12, 2015 | 6.524 | 6.595 | 6.454 | 6.459 | 926,574 | -0.09(-1.39%) |
Nov 11, 2015 | 6.540 | 6.633 | 6.484 | 6.550 | 1,294,816 | +0.01(+0.15%) |
Nov 10, 2015 | 6.322 | 6.567 | 6.312 | 6.540 | 1,708,924 | +0.20(+3.11%) |
Nov 09, 2015 | 6.585 | 6.585 | 6.317 | 6.342 | 2,012,133 | -0.29(-4.42%) |
Nov 06, 2015 | 6.802 | 6.802 | 6.332 | 6.636 | 2,019,812 | -0.29(-4.16%) |
Nov 05, 2015 | 6.853 | 6.939 | 6.802 | 6.924 | 446,248 | +0.07(+0.96%) |
Nov 04, 2015 | 6.913 | 6.969 | 6.800 | 6.858 | 425,050 | -0.06(-0.88%) |
Nov 03, 2015 | 6.919 | 6.954 | 6.848 | 6.919 | 646,657 | -0.02(-0.22%) |
Nov 02, 2015 | 6.706 | 6.934 | 6.706 | 6.934 | 876,611 | +0.22(+3.31%) |
Oct 30, 2015 | 6.706 | 6.747 | 6.656 | 6.711 | 972,398 | +0.01(+0.08%) |
Oct 29, 2015 | 6.676 | 6.737 | 6.646 | 6.706 | 639,826 | -0.02(-0.23%) |
Oct 28, 2015 | 6.615 | 6.762 | 6.484 | 6.721 | 2,478,788 | +0.11(+1.60%) |
Oct 27, 2015 | 6.903 | 6.903 | 6.570 | 6.615 | 1,391,915 | -0.30(-4.31%) |
Oct 26, 2015 | 6.939 | 6.949 | 6.858 | 6.913 | 1,534,717 | -0.02(-0.22%) |
Oct 23, 2015 | 6.959 | 6.999 | 6.858 | 6.929 | 729,812 | -0.02(-0.29%) |
Oct 22, 2015 | 7.060 | 7.070 | 6.924 | 6.949 | 951,099 | -0.08(-1.08%) |
Oct 21, 2015 | 7.100 | 7.121 | 7.003 | 7.025 | 525,103 | -0.06(-0.79%) |
Oct 20, 2015 | 7.050 | 7.090 | 7.040 | 7.080 | 848,111 | +0.01(+0.14%) |
Oct 19, 2015 | 7.050 | 7.085 | 7.050 | 7.070 | 860,072 | +0.01(+0.14%) |
Oct 16, 2015 | 7.080 | 7.121 | 6.994 | 7.060 | 948,979 | -0.01(-0.14%) |
Oct 15, 2015 | 6.979 | 7.070 | 6.879 | 7.070 | 722,617 | +0.10(+1.38%) |
Oct 14, 2015 | 7.025 | 7.070 | 6.959 | 6.974 | 722,744 | -0.05(-0.72%) |
Oct 13, 2015 | 7.146 | 7.181 | 7.015 | 7.025 | 491,484 | -0.14(-1.97%) |
Oct 12, 2015 | 7.156 | 7.191 | 7.103 | 7.166 | 460,930 | +0.03(+0.42%) |
Oct 09, 2015 | 7.191 | 7.196 | 7.116 | 7.136 | 396,947 | -0.02(-0.28%) |
Oct 08, 2015 | 7.151 | 7.191 | 7.116 | 7.156 | 855,098 | +0.00(+0.00%) |
Oct 07, 2015 | 7.075 | 7.156 | 7.065 | 7.156 | 1,393,944 | +0.08(+1.14%) |
Oct 06, 2015 | 7.202 | 7.247 | 7.065 | 7.075 | 1,053,879 | -0.13(-1.75%) |
Oct 05, 2015 | 6.812 | 7.214 | 6.812 | 7.202 | 1,160,543 | +0.41(+6.11%) |
Oct 02, 2015 | 6.752 | 6.787 | 6.600 | 6.787 | 1,337,852 | +0.02(+0.22%) |