Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 5.420 | 5.450 | 5.350 | 5.390 | 499,222 | -0.00(-0.09%) |
Oct 30, 2015 | 5.360 | 5.430 | 5.280 | 5.395 | 1,189,713 | +0.06(+1.22%) |
Oct 29, 2015 | 5.350 | 5.405 | 5.330 | 5.330 | 1,865,996 | -0.01(-0.19%) |
Oct 28, 2015 | 5.410 | 5.410 | 5.340 | 5.340 | 3,539,609 | -0.06(-1.11%) |
Oct 27, 2015 | 5.420 | 5.430 | 5.350 | 5.400 | 570,498 | -0.02(-0.37%) |
Oct 26, 2015 | 5.450 | 5.500 | 5.410 | 5.420 | 2,375,890 | -0.06(-1.09%) |
Oct 23, 2015 | 5.480 | 5.510 | 5.440 | 5.480 | 172,013 | +0.02(+0.37%) |
Oct 22, 2015 | 5.440 | 5.480 | 5.370 | 5.460 | 665,747 | +0.04(+0.74%) |
Oct 21, 2015 | 5.460 | 5.480 | 5.415 | 5.420 | 479,299 | -0.04(-0.73%) |
Oct 20, 2015 | 5.450 | 5.485 | 5.430 | 5.460 | 1,182,270 | -0.03(-0.55%) |
Oct 19, 2015 | 5.600 | 5.611 | 5.465 | 5.490 | 1,687,118 | -0.10(-1.79%) |
Oct 16, 2015 | 5.600 | 5.600 | 5.570 | 5.590 | 452,223 | +0.00(+0.00%) |
Oct 15, 2015 | 5.620 | 5.630 | 5.570 | 5.590 | 817,645 | -0.02(-0.36%) |
Oct 14, 2015 | 5.600 | 5.630 | 5.570 | 5.610 | 820,276 | +0.02(+0.36%) |
Oct 13, 2015 | 5.550 | 5.620 | 5.550 | 5.590 | 752,368 | +0.04(+0.72%) |
Oct 12, 2015 | 5.520 | 5.550 | 5.510 | 5.550 | 726,175 | +0.03(+0.54%) |
Oct 09, 2015 | 5.510 | 5.520 | 5.499 | 5.520 | 987,814 | +0.01(+0.18%) |
Oct 08, 2015 | 5.450 | 5.540 | 5.450 | 5.510 | 1,027,826 | +0.03(+0.55%) |
Oct 07, 2015 | 5.440 | 5.530 | 5.420 | 5.480 | 2,163,931 | +0.07(+1.29%) |
Oct 06, 2015 | 5.430 | 5.480 | 5.390 | 5.410 | 1,158,751 | -0.01(-0.18%) |
Oct 05, 2015 | 5.400 | 5.450 | 5.370 | 5.420 | 1,229,735 | +0.00(+0.00%) |
Oct 02, 2015 | 5.340 | 5.450 | 5.340 | 5.420 | 1,413,676 | +0.06(+1.12%) |