Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.860 | 5.860 | 5.860 | 0 | -0.03(-0.51%) | |
Dec 30, 2015 | 5.940 | 5.950 | 5.880 | 5.890 | 34,733 | -0.04(-0.67%) |
Dec 29, 2015 | 5.890 | 5.930 | 5.850 | 5.930 | 41,930 | +0.07(+1.19%) |
Dec 28, 2015 | 5.880 | 5.880 | 5.830 | 5.860 | 46,030 | -0.10(-1.68%) |
Dec 24, 2015 | 5.960 | 5.960 | 5.960 | 0 | +0.04(+0.59%) | |
Dec 23, 2015 | 5.880 | 5.940 | 5.860 | 5.925 | 51,472 | +0.09(+1.63%) |
Dec 22, 2015 | 5.800 | 5.860 | 5.780 | 5.830 | 112,586 | +0.16(+2.82%) |
Dec 21, 2015 | 5.650 | 5.670 | 5.610 | 5.670 | 80,194 | +0.02(+0.35%) |
Dec 18, 2015 | 5.690 | 5.700 | 5.620 | 5.650 | 86,418 | -0.09(-1.57%) |
Dec 17, 2015 | 5.770 | 5.770 | 5.700 | 5.740 | 86,860 | -0.05(-0.86%) |
Dec 16, 2015 | 5.690 | 5.790 | 5.650 | 5.790 | 70,135 | +0.11(+1.94%) |
Dec 15, 2015 | 5.675 | 5.720 | 5.650 | 5.680 | 189,910 | +0.11(+1.97%) |
Dec 14, 2015 | 5.610 | 5.620 | 5.530 | 5.570 | 54,197 | +0.03(+0.45%) |
Dec 11, 2015 | 5.544 | 5.590 | 5.510 | 5.545 | 21,049 | -0.15(-2.55%) |
Dec 10, 2015 | 5.680 | 5.690 | 5.640 | 5.690 | 18,632 | -0.07(-1.22%) |
Dec 09, 2015 | 5.780 | 5.820 | 5.680 | 5.760 | 42,826 | +0.01(+0.17%) |
Dec 08, 2015 | 5.740 | 5.770 | 5.710 | 5.750 | 50,133 | -0.19(-3.20%) |
Dec 07, 2015 | 5.970 | 5.970 | 5.860 | 5.940 | 36,452 | -0.05(-0.83%) |
Dec 04, 2015 | 6.000 | 6.075 | 5.980 | 5.990 | 16,244 | -0.04(-0.66%) |
Dec 03, 2015 | 6.100 | 6.100 | 5.970 | 6.030 | 40,589 | +0.12(+2.03%) |
Dec 02, 2015 | 5.940 | 5.980 | 5.870 | 5.910 | 28,432 | -0.12(-2.07%) |
Dec 01, 2015 | 6.030 | 6.040 | 6.000 | 6.035 | 52,609 | +0.04(+0.58%) |
Nov 30, 2015 | 5.960 | 6.000 | 5.940 | 6.000 | 37,886 | +0.01(+0.17%) |
Nov 27, 2015 | 6.000 | 6.020 | 5.960 | 5.990 | 13,998 | +0.09(+1.53%) |
Nov 25, 2015 | 5.900 | 5.900 | 5.900 | 0 | -0.06(-1.01%) | |
Nov 24, 2015 | 5.910 | 5.960 | 5.870 | 5.960 | 76,786 | +0.01(+0.17%) |
Nov 23, 2015 | 5.972 | 5.920 | 5.950 | 56,494 | -0.05(-0.83%) | |
Nov 20, 2015 | 6.090 | 6.090 | 5.960 | 6.000 | 28,169 | -0.16(-2.60%) |
Nov 19, 2015 | 6.140 | 6.160 | 6.110 | 6.160 | 16,415 | +0.10(+1.65%) |
Nov 18, 2015 | 6.020 | 6.060 | 5.980 | 6.060 | 33,860 | +0.19(+3.24%) |
Nov 17, 2015 | 5.930 | 5.950 | 5.850 | 5.870 | 74,105 | -0.02(-0.34%) |
Nov 16, 2015 | 5.850 | 5.910 | 5.810 | 5.890 | 20,227 | -0.06(-1.01%) |
Nov 13, 2015 | 5.970 | 5.972 | 5.930 | 5.950 | 179,330 | -0.04(-0.67%) |
Nov 12, 2015 | 5.980 | 6.030 | 5.980 | 5.990 | 9,059 | -0.08(-1.24%) |
Nov 11, 2015 | 5.980 | 6.110 | 5.960 | 6.065 | 45,146 | +0.24(+4.03%) |
Nov 10, 2015 | 5.820 | 5.870 | 5.790 | 5.830 | 50,510 | -0.09(-1.52%) |
Nov 09, 2015 | 5.960 | 5.960 | 5.870 | 5.920 | 135,637 | +0.04(+0.68%) |
Nov 06, 2015 | 5.840 | 5.910 | 5.780 | 5.880 | 10,861 | +0.04(+0.68%) |
Nov 05, 2015 | 5.900 | 5.900 | 5.780 | 5.840 | 68,192 | -0.53(-8.32%) |
Nov 04, 2015 | 6.450 | 6.450 | 6.350 | 6.370 | 101,945 | -0.05(-0.78%) |
Nov 03, 2015 | 6.320 | 6.420 | 6.320 | 6.420 | 65,605 | -0.01(-0.23%) |
Nov 02, 2015 | 6.450 | 6.480 | 6.400 | 6.435 | 13,037 | +0.18(+2.96%) |
Oct 30, 2015 | 6.310 | 6.340 | 6.250 | 6.250 | 17,575 | +0.04(+0.64%) |
Oct 29, 2015 | 6.220 | 6.250 | 6.182 | 6.210 | 40,807 | -0.14(-2.20%) |
Oct 28, 2015 | 6.330 | 6.390 | 6.261 | 6.350 | 31,667 | +0.04(+0.63%) |
Oct 27, 2015 | 6.370 | 6.380 | 6.280 | 6.310 | 12,592 | -0.04(-0.63%) |
Oct 26, 2015 | 6.370 | 6.390 | 6.350 | 6.350 | 7,043 | +0.09(+1.44%) |
Oct 23, 2015 | 6.230 | 6.310 | 6.230 | 6.260 | 16,710 | +0.09(+1.46%) |
Oct 22, 2015 | 6.190 | 6.230 | 6.150 | 6.170 | 10,775 | -0.00(-0.08%) |
Oct 21, 2015 | 6.240 | 6.240 | 6.160 | 6.175 | 20,234 | -0.08(-1.20%) |
Oct 20, 2015 | 6.190 | 6.260 | 6.190 | 6.250 | 65,600 | -0.02(-0.32%) |
Oct 19, 2015 | 6.270 | 6.300 | 6.230 | 6.270 | 26,344 | +0.01(+0.16%) |
Oct 16, 2015 | 6.300 | 6.300 | 6.240 | 6.260 | 12,261 | -0.02(-0.32%) |
Oct 15, 2015 | 6.155 | 6.280 | 6.155 | 6.280 | 22,460 | +0.04(+0.72%) |
Oct 14, 2015 | 6.210 | 6.260 | 6.200 | 6.235 | 6,512 | +0.04(+0.73%) |
Oct 13, 2015 | 6.240 | 6.240 | 6.190 | 6.190 | 17,820 | -0.17(-2.67%) |
Oct 12, 2015 | 6.330 | 6.360 | 6.330 | 6.360 | 4,936 | -0.04(-0.63%) |
Oct 09, 2015 | 6.420 | 6.420 | 6.350 | 6.400 | 10,202 | +0.12(+1.91%) |
Oct 08, 2015 | 6.276 | 6.340 | 6.240 | 6.280 | 13,208 | -0.04(-0.63%) |
Oct 07, 2015 | 6.350 | 6.355 | 6.230 | 6.320 | 36,172 | +0.19(+3.10%) |
Oct 06, 2015 | 6.133 | 6.160 | 6.110 | 6.130 | 51,760 | +0.22(+3.72%) |
Oct 05, 2015 | 5.900 | 5.930 | 5.860 | 5.910 | 13,977 | +0.08(+1.29%) |
Oct 02, 2015 | 5.760 | 5.850 | 5.750 | 5.835 | 25,882 | +0.11(+1.92%) |