Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.788 | 5.715 | 5.715 | 5.715 | 10,530,404 | -0.08(-1.40%) |
Dec 30, 2015 | 5.886 | 5.886 | 5.796 | 5.796 | 9,002,708 | -0.07(-1.25%) |
Dec 29, 2015 | 5.845 | 5.886 | 5.829 | 5.869 | 9,979,051 | +0.11(+1.84%) |
Dec 28, 2015 | 5.812 | 5.821 | 5.747 | 5.764 | 6,820,326 | -0.04(-0.70%) |
Dec 24, 2015 | 5.821 | 5.804 | 5.804 | 5.804 | 3,024,796 | -0.01(-0.14%) |
Dec 23, 2015 | 5.812 | 5.845 | 5.796 | 5.812 | 7,877,643 | -0.07(-1.11%) |
Dec 22, 2015 | 5.845 | 5.894 | 5.796 | 5.878 | 13,232,674 | +0.11(+1.83%) |
Dec 21, 2015 | 5.796 | 5.821 | 5.739 | 5.772 | 18,433,708 | +0.20(+3.66%) |
Dec 18, 2015 | 5.593 | 5.609 | 5.528 | 5.568 | 16,851,822 | -0.09(-1.58%) |
Dec 17, 2015 | 5.731 | 5.747 | 5.650 | 5.658 | 11,571,271 | -0.13(-2.25%) |
Dec 16, 2015 | 5.772 | 5.804 | 5.711 | 5.788 | 15,863,421 | +0.12(+2.16%) |
Dec 15, 2015 | 5.633 | 5.703 | 5.625 | 5.666 | 9,924,938 | +0.01(+0.14%) |
Dec 14, 2015 | 5.633 | 5.670 | 5.568 | 5.658 | 15,206,860 | +0.04(+0.72%) |
Dec 11, 2015 | 5.633 | 5.658 | 5.601 | 5.617 | 10,927,895 | -0.10(-1.71%) |
Dec 10, 2015 | 5.707 | 5.764 | 5.682 | 5.715 | 10,971,883 | -0.04(-0.71%) |
Dec 09, 2015 | 5.812 | 5.825 | 5.686 | 5.755 | 15,555,673 | -0.17(-2.88%) |
Dec 08, 2015 | 5.894 | 5.935 | 5.837 | 5.926 | 12,541,729 | -0.08(-1.36%) |
Dec 07, 2015 | 6.008 | 6.032 | 5.975 | 6.008 | 9,234,173 | -0.02(-0.40%) |
Dec 04, 2015 | 5.935 | 6.049 | 5.926 | 6.032 | 12,496,596 | +0.05(+0.82%) |
Dec 03, 2015 | 6.065 | 6.077 | 5.967 | 5.983 | 13,672,650 | -0.07(-1.21%) |
Dec 02, 2015 | 6.024 | 6.089 | 6.024 | 6.057 | 13,197,703 | +0.02(+0.40%) |
Dec 01, 2015 | 6.016 | 6.032 | 5.979 | 6.032 | 12,432,040 | +0.16(+2.77%) |
Nov 30, 2015 | 5.861 | 5.882 | 5.837 | 5.869 | 6,282,846 | +0.02(+0.28%) |
Nov 27, 2015 | 5.853 | 5.861 | 5.837 | 5.853 | 1,751,137 | -0.05(-0.83%) |
Nov 25, 2015 | 5.894 | 5.902 | 5.902 | 5.902 | 4,910,626 | -0.01(-0.14%) |
Nov 24, 2015 | 5.894 | 5.943 | 5.869 | 5.910 | 7,139,064 | -0.05(-0.82%) |
Nov 23, 2015 | 5.959 | 6.024 | 5.943 | 5.959 | 9,434,901 | -0.06(-0.95%) |
Nov 20, 2015 | 5.992 | 6.024 | 5.983 | 6.016 | 7,199,189 | +0.10(+1.65%) |
Nov 19, 2015 | 5.910 | 5.967 | 5.902 | 5.918 | 6,362,274 | -0.03(-0.55%) |
Nov 18, 2015 | 5.902 | 5.967 | 5.878 | 5.951 | 12,108,888 | +0.05(+0.83%) |
Nov 17, 2015 | 5.878 | 5.935 | 5.861 | 5.902 | 13,283,025 | -0.02(-0.41%) |
Nov 16, 2015 | 5.829 | 5.943 | 5.812 | 5.926 | 9,569,496 | +0.11(+1.96%) |
Nov 13, 2015 | 5.837 | 5.837 | 5.772 | 5.812 | 10,627,005 | -0.11(-1.92%) |
Nov 12, 2015 | 5.967 | 6.000 | 5.918 | 5.926 | 13,779,503 | -0.02(-0.41%) |
Nov 11, 2015 | 5.967 | 6.016 | 5.943 | 5.951 | 6,074,535 | +0.07(+1.25%) |
Nov 10, 2015 | 5.869 | 5.902 | 5.845 | 5.878 | 9,225,053 | -0.17(-2.83%) |
Nov 09, 2015 | 6.065 | 6.081 | 6.024 | 6.049 | 9,156,740 | -0.07(-1.07%) |
Nov 06, 2015 | 6.081 | 6.122 | 6.016 | 6.114 | 9,350,755 | +0.00(+0.00%) |
Nov 05, 2015 | 6.163 | 6.179 | 6.089 | 6.114 | 9,348,085 | -0.03(-0.53%) |
Nov 04, 2015 | 6.203 | 6.211 | 6.146 | 6.146 | 24,814,142 | -0.02(-0.40%) |
Nov 03, 2015 | 6.081 | 6.187 | 6.057 | 6.171 | 22,927,888 | +0.11(+1.88%) |
Nov 02, 2015 | 6.065 | 6.081 | 6.032 | 6.057 | 8,950,533 | +0.02(+0.27%) |
Oct 30, 2015 | 6.049 | 6.081 | 6.032 | 6.040 | 22,556,682 | +0.08(+1.37%) |
Oct 29, 2015 | 5.405 | 5.983 | 5.829 | 5.959 | 71,705,000 | +0.55(+10.24%) |
Oct 28, 2015 | 5.340 | 5.471 | 5.324 | 5.405 | 10,818,217 | +0.05(+0.91%) |
Oct 27, 2015 | 5.422 | 5.438 | 5.316 | 5.357 | 10,163,181 | -0.11(-2.08%) |
Oct 26, 2015 | 5.462 | 5.495 | 5.422 | 5.471 | 9,087,412 | -0.07(-1.32%) |
Oct 23, 2015 | 5.536 | 5.601 | 5.511 | 5.544 | 11,996,582 | -0.15(-2.71%) |
Oct 22, 2015 | 5.682 | 5.723 | 5.666 | 5.699 | 9,291,572 | +0.05(+0.86%) |
Oct 21, 2015 | 5.690 | 5.707 | 5.633 | 5.650 | 7,831,932 | -0.02(-0.29%) |
Oct 20, 2015 | 5.625 | 5.666 | 5.617 | 5.666 | 9,219,694 | -0.04(-0.71%) |
Oct 19, 2015 | 5.690 | 5.715 | 5.666 | 5.707 | 7,489,779 | -0.01(-0.14%) |
Oct 16, 2015 | 5.682 | 5.715 | 5.642 | 5.715 | 6,869,398 | -0.04(-0.71%) |
Oct 15, 2015 | 5.642 | 5.768 | 5.633 | 5.755 | 15,116,422 | +0.13(+2.32%) |
Oct 14, 2015 | 5.625 | 5.633 | 5.576 | 5.625 | 16,135,313 | +0.09(+1.62%) |
Oct 13, 2015 | 5.642 | 5.650 | 5.536 | 5.536 | 13,705,174 | -0.09(-1.59%) |
Oct 12, 2015 | 5.633 | 5.666 | 5.609 | 5.625 | 5,510,177 | -0.06(-1.00%) |
Oct 09, 2015 | 5.674 | 5.707 | 5.617 | 5.682 | 15,262,587 | -0.05(-0.85%) |
Oct 08, 2015 | 5.666 | 5.747 | 5.625 | 5.731 | 12,003,212 | +0.00(+0.00%) |
Oct 07, 2015 | 5.690 | 5.731 | 5.633 | 5.731 | 13,794,928 | +0.05(+0.86%) |
Oct 06, 2015 | 5.666 | 5.715 | 5.633 | 5.682 | 21,521,422 | +0.04(+0.72%) |
Oct 05, 2015 | 5.617 | 5.682 | 5.609 | 5.642 | 10,815,951 | +0.02(+0.29%) |
Oct 02, 2015 | 5.479 | 5.633 | 5.462 | 5.625 | 18,922,390 | +0.19(+3.44%) |