Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.290 | 5.270 | 5.270 | 5.270 | 878,100 | -0.02(-0.38%) |
Dec 30, 2015 | 5.300 | 5.320 | 5.290 | 5.290 | 502,225 | -0.04(-0.75%) |
Dec 29, 2015 | 5.370 | 5.390 | 5.320 | 5.330 | 479,487 | -0.01(-0.19%) |
Dec 28, 2015 | 5.380 | 5.380 | 5.310 | 5.340 | 401,559 | -0.17(-3.09%) |
Dec 24, 2015 | 5.500 | 5.510 | 5.510 | 5.510 | 384,700 | +0.04(+0.73%) |
Dec 23, 2015 | 5.480 | 5.490 | 5.440 | 5.470 | 1,120,022 | +0.01(+0.18%) |
Dec 22, 2015 | 5.510 | 5.520 | 5.450 | 5.460 | 471,514 | -0.04(-0.73%) |
Dec 21, 2015 | 5.490 | 5.510 | 5.470 | 5.500 | 305,457 | +0.08(+1.48%) |
Dec 18, 2015 | 5.340 | 5.440 | 5.340 | 5.420 | 434,135 | +0.15(+2.85%) |
Dec 17, 2015 | 5.310 | 5.319 | 5.255 | 5.270 | 568,559 | -0.17(-3.13%) |
Dec 16, 2015 | 5.420 | 5.500 | 5.400 | 5.440 | 695,085 | +0.17(+3.23%) |
Dec 15, 2015 | 5.270 | 5.310 | 5.260 | 5.270 | 364,496 | +0.03(+0.57%) |
Dec 14, 2015 | 5.300 | 5.320 | 5.230 | 5.240 | 313,102 | -0.13(-2.42%) |
Dec 11, 2015 | 5.300 | 5.370 | 5.291 | 5.370 | 480,995 | -0.02(-0.37%) |
Dec 10, 2015 | 5.420 | 5.450 | 5.390 | 5.390 | 506,942 | -0.04(-0.74%) |
Dec 09, 2015 | 5.500 | 5.520 | 5.430 | 5.430 | 245,846 | -0.01(-0.18%) |
Dec 08, 2015 | 5.500 | 5.510 | 5.440 | 5.440 | 196,554 | -0.06(-1.09%) |
Dec 07, 2015 | 5.530 | 5.550 | 5.491 | 5.500 | 921,777 | -0.07(-1.26%) |
Dec 04, 2015 | 5.480 | 5.600 | 5.470 | 5.570 | 427,349 | +0.17(+3.15%) |
Dec 03, 2015 | 5.390 | 5.430 | 5.350 | 5.400 | 334,489 | +0.01(+0.19%) |
Dec 02, 2015 | 5.410 | 5.420 | 5.350 | 5.390 | 289,957 | -0.06(-1.10%) |
Dec 01, 2015 | 5.430 | 5.450 | 5.400 | 5.450 | 175,147 | +0.06(+1.11%) |
Nov 30, 2015 | 5.430 | 5.449 | 5.390 | 5.390 | 419,707 | -0.03(-0.55%) |
Nov 27, 2015 | 5.390 | 5.450 | 5.390 | 5.420 | 124,987 | -0.04(-0.73%) |
Nov 25, 2015 | 5.430 | 5.460 | 5.460 | 5.460 | 174,200 | +0.02(+0.37%) |
Nov 24, 2015 | 5.470 | 5.520 | 5.440 | 5.440 | 154,292 | +0.02(+0.37%) |
Nov 23, 2015 | 5.420 | 5.480 | 5.416 | 5.420 | 135,784 | -0.04(-0.73%) |
Nov 20, 2015 | 5.480 | 5.507 | 5.434 | 5.460 | 191,029 | -0.05(-0.91%) |
Nov 19, 2015 | 5.500 | 5.550 | 5.480 | 5.510 | 315,073 | +0.03(+0.55%) |
Nov 18, 2015 | 5.450 | 5.490 | 5.410 | 5.480 | 244,811 | +0.01(+0.18%) |
Nov 17, 2015 | 5.550 | 5.550 | 5.450 | 5.470 | 580,003 | -0.06(-1.08%) |
Nov 16, 2015 | 5.540 | 5.540 | 5.510 | 5.530 | 236,816 | +0.02(+0.36%) |
Nov 13, 2015 | 5.540 | 5.550 | 5.500 | 5.510 | 321,974 | -0.06(-1.08%) |
Nov 12, 2015 | 5.510 | 5.610 | 5.510 | 5.570 | 378,071 | +0.04(+0.72%) |
Nov 11, 2015 | 5.590 | 5.590 | 5.530 | 5.530 | 157,565 | -0.06(-1.07%) |
Nov 10, 2015 | 5.600 | 5.620 | 5.570 | 5.590 | 541,909 | -0.07(-1.24%) |
Nov 09, 2015 | 5.700 | 5.700 | 5.620 | 5.660 | 287,288 | -0.08(-1.39%) |
Nov 06, 2015 | 5.750 | 5.760 | 5.710 | 5.740 | 457,850 | -0.09(-1.54%) |
Nov 05, 2015 | 5.820 | 5.845 | 5.790 | 5.830 | 272,170 | -0.01(-0.17%) |
Nov 04, 2015 | 5.910 | 5.910 | 5.830 | 5.840 | 392,140 | -0.08(-1.35%) |
Nov 03, 2015 | 5.900 | 5.920 | 5.860 | 5.920 | 358,763 | -0.01(-0.17%) |
Nov 02, 2015 | 5.950 | 5.975 | 5.900 | 5.930 | 617,448 | -0.08(-1.33%) |
Oct 30, 2015 | 6.020 | 6.040 | 5.990 | 6.010 | 276,911 | -0.02(-0.33%) |
Oct 29, 2015 | 6.050 | 6.080 | 6.000 | 6.030 | 430,150 | -0.13(-2.11%) |
Oct 28, 2015 | 6.190 | 6.290 | 6.050 | 6.160 | 424,472 | +0.06(+0.98%) |
Oct 27, 2015 | 6.080 | 6.160 | 6.080 | 6.100 | 694,198 | +0.01(+0.25%) |
Oct 26, 2015 | 6.120 | 6.150 | 6.080 | 6.085 | 349,774 | -0.00(-0.08%) |
Oct 23, 2015 | 6.100 | 6.113 | 6.055 | 6.090 | 163,755 | +0.00(+0.00%) |
Oct 22, 2015 | 6.070 | 6.130 | 6.070 | 6.090 | 206,011 | +0.04(+0.66%) |
Oct 21, 2015 | 6.060 | 6.069 | 6.030 | 6.050 | 111,045 | -0.07(-1.14%) |
Oct 20, 2015 | 6.130 | 6.160 | 6.080 | 6.120 | 528,693 | +0.01(+0.16%) |
Oct 19, 2015 | 6.190 | 6.200 | 6.100 | 6.110 | 294,263 | -0.11(-1.77%) |
Oct 16, 2015 | 6.260 | 6.260 | 6.204 | 6.220 | 302,883 | -0.04(-0.64%) |
Oct 15, 2015 | 6.200 | 6.270 | 6.200 | 6.260 | 338,756 | +0.02(+0.32%) |
Oct 14, 2015 | 6.210 | 6.270 | 6.210 | 6.240 | 318,641 | +0.10(+1.63%) |
Oct 13, 2015 | 6.160 | 6.180 | 6.140 | 6.140 | 315,058 | +0.00(+0.00%) |
Oct 12, 2015 | 6.270 | 6.270 | 6.120 | 6.140 | 274,139 | -0.04(-0.65%) |
Oct 09, 2015 | 6.170 | 6.200 | 6.120 | 6.180 | 354,470 | +0.07(+1.15%) |
Oct 08, 2015 | 6.070 | 6.160 | 6.060 | 6.110 | 347,851 | -0.11(-1.77%) |
Oct 07, 2015 | 6.180 | 6.260 | 6.170 | 6.220 | 247,517 | +0.07(+1.14%) |
Oct 06, 2015 | 6.140 | 6.230 | 6.140 | 6.150 | 445,497 | +0.11(+1.82%) |
Oct 05, 2015 | 6.020 | 6.070 | 5.980 | 6.040 | 594,883 | +0.14(+2.37%) |
Oct 02, 2015 | 5.760 | 5.910 | 5.750 | 5.900 | 400,738 | +0.30(+5.36%) |