Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.790 | 5.460 | 5.460 | 5.460 | 7,400 | -0.33(-5.64%) |
Dec 30, 2015 | 5.768 | 5.820 | 5.768 | 5.786 | 2,065 | +0.04(+0.63%) |
Dec 29, 2015 | 5.710 | 5.810 | 5.710 | 5.750 | 3,784 | +0.00(+0.00%) |
Dec 28, 2015 | 5.670 | 5.760 | 5.670 | 5.750 | 5,573 | +0.09(+1.59%) |
Dec 24, 2015 | 5.670 | 5.660 | 5.660 | 5.660 | 2,100 | -0.13(-2.25%) |
Dec 23, 2015 | 5.896 | 5.896 | 5.772 | 5.790 | 1,249 | -0.16(-2.69%) |
Dec 22, 2015 | 6.090 | 6.170 | 5.950 | 5.950 | 22,540 | -0.25(-4.03%) |
Dec 21, 2015 | 6.218 | 6.283 | 6.090 | 6.200 | 5,783 | +0.00(+0.00%) |
Dec 18, 2015 | 6.140 | 6.409 | 6.070 | 6.200 | 9,838 | +0.10(+1.64%) |
Dec 17, 2015 | 6.040 | 6.120 | 5.830 | 6.100 | 13,893 | +0.25(+4.27%) |
Dec 16, 2015 | 5.466 | 5.949 | 5.460 | 5.850 | 17,920 | +0.49(+9.14%) |
Dec 15, 2015 | 5.300 | 5.410 | 5.300 | 5.360 | 3,413 | +0.06(+1.13%) |
Dec 14, 2015 | 5.310 | 5.310 | 5.300 | 5.300 | 3,334 | +0.00(+0.00%) |
Dec 11, 2015 | 5.300 | 5.356 | 5.290 | 5.300 | 1,428 | -0.09(-1.67%) |
Dec 10, 2015 | 5.450 | 5.459 | 5.360 | 5.390 | 1,775 | -0.03(-0.55%) |
Dec 09, 2015 | 5.467 | 5.480 | 5.380 | 5.420 | 4,082 | -0.05(-0.91%) |
Dec 08, 2015 | 5.400 | 5.480 | 5.400 | 5.470 | 66,463 | +0.00(+0.00%) |
Dec 07, 2015 | 5.460 | 5.520 | 5.454 | 5.470 | 13,642 | +0.05(+0.92%) |
Dec 04, 2015 | 5.422 | 5.488 | 5.400 | 5.420 | 1,950 | +0.04(+0.80%) |
Dec 03, 2015 | 5.432 | 5.447 | 5.370 | 5.377 | 2,778 | -0.00(-0.06%) |
Dec 02, 2015 | 5.320 | 5.380 | 5.300 | 5.380 | 17,970 | -0.02(-0.37%) |
Dec 01, 2015 | 5.399 | 5.411 | 5.399 | 5.400 | 13,270 | -0.01(-0.18%) |
Nov 30, 2015 | 5.340 | 5.410 | 5.340 | 5.410 | 551 | -0.01(-0.18%) |
Nov 27, 2015 | 5.350 | 5.440 | 5.350 | 5.420 | 1,882 | +0.09(+1.69%) |
Nov 25, 2015 | 5.280 | 5.330 | 5.330 | 5.330 | 800 | +0.14(+2.70%) |
Nov 24, 2015 | 5.150 | 5.232 | 5.150 | 5.190 | 2,979 | +0.02(+0.39%) |
Nov 23, 2015 | 5.150 | 5.202 | 5.150 | 5.170 | 995 | -0.02(-0.39%) |
Nov 20, 2015 | 5.200 | 5.211 | 5.170 | 5.190 | 4,381 | +0.01(+0.19%) |
Nov 19, 2015 | 5.210 | 5.210 | 5.150 | 5.180 | 1,153 | +0.03(+0.58%) |
Nov 18, 2015 | 5.160 | 5.210 | 5.150 | 5.150 | 2,551 | +0.00(+0.00%) |
Nov 17, 2015 | 5.150 | 5.187 | 5.150 | 5.150 | 6,538 | -0.03(-0.58%) |
Nov 16, 2015 | 5.320 | 5.330 | 5.150 | 5.180 | 3,311 | -0.03(-0.58%) |
Nov 13, 2015 | 5.130 | 5.210 | 5.130 | 5.210 | 6,425 | +0.06(+1.17%) |
Nov 12, 2015 | 5.150 | 5.150 | 5.150 | 5.150 | 628 | +0.00(+0.00%) |
Nov 11, 2015 | 5.160 | 5.160 | 5.150 | 5.150 | 1,220 | -0.01(-0.19%) |
Nov 10, 2015 | 5.150 | 5.160 | 5.150 | 5.160 | 607 | -0.03(-0.58%) |
Nov 09, 2015 | 5.270 | 5.270 | 5.150 | 5.190 | 3,530 | -0.01(-0.19%) |
Nov 06, 2015 | 5.240 | 5.260 | 5.160 | 5.200 | 4,005 | -0.04(-0.76%) |
Nov 05, 2015 | 5.220 | 5.240 | 5.220 | 5.240 | 1,985 | +0.04(+0.77%) |
Nov 04, 2015 | 5.240 | 5.300 | 5.199 | 5.200 | 2,780 | +0.05(+0.97%) |
Nov 03, 2015 | 5.228 | 5.250 | 5.150 | 5.150 | 5,058 | -0.01(-0.19%) |
Nov 02, 2015 | 5.200 | 5.226 | 5.080 | 5.160 | 7,780 | -0.04(-0.77%) |
Oct 30, 2015 | 5.200 | 5.211 | 5.200 | 5.200 | 2,602 | -0.03(-0.51%) |
Oct 29, 2015 | 5.200 | 5.227 | 5.200 | 5.227 | 2,134 | -0.00(-0.08%) |
Oct 28, 2015 | 5.240 | 5.250 | 5.130 | 5.231 | 23,300 | +0.08(+1.57%) |
Oct 27, 2015 | 5.290 | 5.290 | 5.090 | 5.150 | 2,581 | -0.05(-0.96%) |
Oct 26, 2015 | 5.140 | 5.200 | 5.140 | 5.200 | 1,663 | +0.01(+0.19%) |
Oct 23, 2015 | 5.170 | 5.194 | 5.150 | 5.190 | 2,327 | -0.01(-0.19%) |
Oct 20, 2015 | 5.250 | 5.200 | 5.200 | 5.200 | 4,000 | +0.02(+0.39%) |
Oct 19, 2015 | 5.160 | 5.240 | 5.150 | 5.180 | 1,235 | -0.06(-1.15%) |
Oct 16, 2015 | 5.186 | 5.240 | 5.150 | 5.240 | 7,414 | -0.01(-0.19%) |
Oct 15, 2015 | 5.240 | 5.250 | 5.150 | 5.250 | 2,738 | +0.03(+0.58%) |
Oct 14, 2015 | 5.180 | 5.220 | 5.150 | 5.220 | 2,827 | +0.02(+0.34%) |
Oct 13, 2015 | 5.140 | 5.224 | 5.140 | 5.202 | 4,035 | +0.02(+0.42%) |
Oct 12, 2015 | 5.250 | 5.250 | 5.140 | 5.180 | 3,547 | +0.00(+0.00%) |
Oct 09, 2015 | 5.199 | 5.199 | 5.160 | 5.180 | 2,605 | -0.01(-0.19%) |
Oct 08, 2015 | 5.180 | 5.190 | 5.180 | 5.190 | 1,784 | -0.01(-0.19%) |
Oct 07, 2015 | 5.270 | 5.270 | 5.150 | 5.200 | 5,637 | +0.02(+0.39%) |
Oct 06, 2015 | 5.240 | 5.289 | 5.150 | 5.180 | 880 | -0.05(-0.96%) |
Oct 05, 2015 | 5.166 | 5.270 | 5.150 | 5.230 | 4,465 | +0.10(+2.01%) |
Oct 02, 2015 | 5.100 | 5.127 | 5.100 | 5.127 | 2,990 | -0.02(-0.45%) |