Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.450 | 5.490 | 5.410 | 5.460 | 574,151 | +0.01(+0.18%) |
Jan 28, 2016 | 5.520 | 5.520 | 5.430 | 5.450 | 415,716 | -0.05(-0.91%) |
Jan 27, 2016 | 5.520 | 5.550 | 5.460 | 5.500 | 381,103 | -0.01(-0.18%) |
Jan 26, 2016 | 5.540 | 5.540 | 5.480 | 5.510 | 803,470 | -0.04(-0.72%) |
Jan 25, 2016 | 5.510 | 5.570 | 5.500 | 5.550 | 222,027 | +0.03(+0.54%) |
Jan 22, 2016 | 5.490 | 5.550 | 5.490 | 5.520 | 338,054 | +0.05(+0.91%) |
Jan 21, 2016 | 5.420 | 5.470 | 5.399 | 5.470 | 349,577 | +0.04(+0.74%) |
Jan 20, 2016 | 5.450 | 5.470 | 5.390 | 5.430 | 439,529 | -0.05(-0.91%) |
Jan 19, 2016 | 5.430 | 5.500 | 5.430 | 5.480 | 433,961 | +0.11(+2.05%) |
Jan 15, 2016 | 5.470 | 5.370 | 5.370 | 5.370 | 907,700 | -0.09(-1.65%) |
Jan 14, 2016 | 5.470 | 5.481 | 5.445 | 5.460 | 351,962 | +0.01(+0.18%) |
Jan 13, 2016 | 5.500 | 5.520 | 5.450 | 5.450 | 437,641 | -0.06(-1.09%) |
Jan 12, 2016 | 5.480 | 5.510 | 5.460 | 5.510 | 750,687 | +0.06(+1.10%) |
Jan 11, 2016 | 5.510 | 5.510 | 5.430 | 5.450 | 794,247 | -0.07(-1.27%) |
Jan 08, 2016 | 5.550 | 5.560 | 5.490 | 5.520 | 561,283 | +0.00(+0.00%) |
Jan 07, 2016 | 5.520 | 5.570 | 5.500 | 5.520 | 854,161 | -0.06(-1.08%) |
Jan 06, 2016 | 5.530 | 5.640 | 5.520 | 5.580 | 481,150 | +0.02(+0.36%) |
Jan 05, 2016 | 5.550 | 5.570 | 5.510 | 5.560 | 348,723 | -0.01(-0.18%) |
Jan 04, 2016 | 5.540 | 5.570 | 5.470 | 5.570 | 692,071 | -0.02(-0.36%) |
Dec 31, 2015 | 5.630 | 5.590 | 5.590 | 5.590 | 197,400 | -0.03(-0.53%) |
Dec 30, 2015 | 5.590 | 5.620 | 5.575 | 5.620 | 515,304 | +0.01(+0.18%) |
Dec 29, 2015 | 5.600 | 5.620 | 5.590 | 5.610 | 219,381 | +0.01(+0.18%) |
Dec 28, 2015 | 5.600 | 5.620 | 5.570 | 5.600 | 299,410 | -0.03(-0.53%) |
Dec 24, 2015 | 5.600 | 5.630 | 5.630 | 5.630 | 596,400 | +0.04(+0.72%) |
Dec 23, 2015 | 5.590 | 5.600 | 5.570 | 5.590 | 294,497 | +0.00(+0.00%) |
Dec 22, 2015 | 5.580 | 5.600 | 5.550 | 5.590 | 387,191 | -0.01(-0.18%) |
Dec 21, 2015 | 5.520 | 5.600 | 5.520 | 5.600 | 413,970 | +0.05(+0.90%) |
Dec 18, 2015 | 5.520 | 5.560 | 5.520 | 5.550 | 503,246 | +0.02(+0.36%) |
Dec 17, 2015 | 5.500 | 5.550 | 5.500 | 5.530 | 349,468 | +0.00(+0.00%) |
Dec 16, 2015 | 5.510 | 5.550 | 5.493 | 5.530 | 254,025 | +0.02(+0.36%) |
Dec 15, 2015 | 5.510 | 5.540 | 5.500 | 5.510 | 278,373 | +0.01(+0.18%) |
Dec 14, 2015 | 5.530 | 5.560 | 5.490 | 5.500 | 172,089 | -0.03(-0.54%) |
Dec 11, 2015 | 5.520 | 5.550 | 5.460 | 5.530 | 291,249 | -0.03(-0.54%) |
Dec 10, 2015 | 5.550 | 5.570 | 5.525 | 5.560 | 207,451 | +0.02(+0.36%) |
Dec 09, 2015 | 5.410 | 5.560 | 5.410 | 5.540 | 790,981 | +0.01(+0.18%) |
Dec 08, 2015 | 5.470 | 5.550 | 5.470 | 5.530 | 515,252 | +0.00(+0.09%) |
Dec 07, 2015 | 5.520 | 5.550 | 5.510 | 5.525 | 620,057 | -0.00(-0.09%) |
Dec 04, 2015 | 5.530 | 5.550 | 5.450 | 5.530 | 456,652 | +0.02(+0.36%) |
Dec 03, 2015 | 5.550 | 5.550 | 5.510 | 5.510 | 372,974 | -0.02(-0.36%) |
Dec 02, 2015 | 5.460 | 5.560 | 5.460 | 5.530 | 487,006 | +0.03(+0.55%) |
Dec 01, 2015 | 5.440 | 5.500 | 5.430 | 5.500 | 424,107 | +0.05(+0.92%) |
Nov 30, 2015 | 5.440 | 5.459 | 5.400 | 5.450 | 548,781 | -0.01(-0.18%) |
Nov 27, 2015 | 5.460 | 5.490 | 5.420 | 5.460 | 363,009 | -0.03(-0.55%) |
Nov 25, 2015 | 5.450 | 5.490 | 5.490 | 5.490 | 360,500 | +0.06(+1.10%) |
Nov 24, 2015 | 5.360 | 5.460 | 5.360 | 5.430 | 374,850 | +0.04(+0.74%) |
Nov 23, 2015 | 5.390 | 5.420 | 5.340 | 5.390 | 353,361 | +0.00(+0.00%) |
Nov 20, 2015 | 5.360 | 5.440 | 5.320 | 5.390 | 657,176 | +0.03(+0.56%) |
Nov 19, 2015 | 5.300 | 5.400 | 5.290 | 5.360 | 1,226,104 | +0.06(+1.13%) |
Nov 18, 2015 | 5.330 | 5.360 | 5.280 | 5.300 | 980,559 | -0.04(-0.75%) |
Nov 17, 2015 | 5.350 | 5.370 | 5.300 | 5.340 | 409,578 | -0.04(-0.74%) |
Nov 16, 2015 | 5.350 | 5.390 | 5.315 | 5.380 | 939,090 | +0.00(+0.00%) |
Nov 13, 2015 | 5.400 | 5.400 | 5.340 | 5.380 | 473,365 | -0.04(-0.74%) |
Nov 12, 2015 | 5.500 | 5.500 | 5.380 | 5.420 | 753,179 | -0.09(-1.63%) |
Nov 11, 2015 | 5.500 | 5.540 | 5.470 | 5.510 | 854,433 | +0.01(+0.18%) |
Nov 10, 2015 | 5.490 | 5.520 | 5.480 | 5.500 | 1,435,146 | +0.03(+0.55%) |
Nov 09, 2015 | 5.490 | 5.500 | 5.460 | 5.470 | 182,211 | -0.03(-0.55%) |
Nov 06, 2015 | 5.480 | 5.500 | 5.480 | 5.500 | 636,657 | +0.04(+0.73%) |
Nov 05, 2015 | 5.450 | 5.500 | 5.450 | 5.460 | 199,966 | +0.03(+0.55%) |
Nov 04, 2015 | 5.420 | 5.450 | 5.390 | 5.430 | 252,445 | +0.03(+0.56%) |
Nov 03, 2015 | 5.400 | 5.490 | 5.390 | 5.400 | 794,109 | +0.01(+0.19%) |