Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.313 | 5.277 | 5.277 | 5.277 | 110,983 | -0.06(-1.19%) |
Dec 30, 2015 | 5.381 | 5.418 | 5.336 | 5.340 | 123,363 | -0.04(-0.68%) |
Dec 29, 2015 | 5.404 | 5.449 | 5.372 | 5.377 | 106,037 | +0.00(+0.00%) |
Dec 28, 2015 | 5.350 | 5.418 | 5.350 | 5.377 | 105,387 | -0.03(-0.50%) |
Dec 24, 2015 | 5.400 | 5.404 | 5.404 | 5.404 | 43,600 | +0.02(+0.42%) |
Dec 23, 2015 | 5.304 | 5.381 | 5.295 | 5.381 | 100,105 | +0.13(+2.42%) |
Dec 22, 2015 | 5.154 | 5.291 | 5.154 | 5.254 | 143,245 | +0.12(+2.39%) |
Dec 21, 2015 | 5.141 | 5.163 | 5.095 | 5.132 | 109,003 | +0.00(+0.00%) |
Dec 18, 2015 | 5.100 | 5.159 | 5.100 | 5.132 | 58,090 | -0.00(-0.09%) |
Dec 17, 2015 | 5.159 | 5.200 | 5.109 | 5.136 | 258,379 | -0.05(-1.05%) |
Dec 16, 2015 | 5.050 | 5.218 | 5.050 | 5.191 | 98,526 | +0.15(+2.88%) |
Dec 15, 2015 | 5.045 | 5.136 | 5.027 | 5.045 | 142,296 | -0.00(-0.09%) |
Dec 14, 2015 | 5.122 | 5.125 | 5.018 | 5.050 | 121,319 | -0.10(-2.03%) |
Dec 11, 2015 | 5.163 | 5.182 | 5.154 | 5.154 | 71,027 | -0.05(-0.96%) |
Dec 10, 2015 | 5.245 | 5.268 | 5.204 | 5.204 | 59,406 | -0.06(-1.12%) |
Dec 09, 2015 | 5.309 | 5.354 | 5.218 | 5.263 | 92,136 | -0.04(-0.69%) |
Dec 08, 2015 | 5.336 | 5.340 | 5.250 | 5.300 | 112,725 | -0.06(-1.10%) |
Dec 07, 2015 | 5.508 | 5.576 | 5.359 | 5.359 | 77,796 | -0.16(-2.88%) |
Dec 04, 2015 | 5.536 | 5.536 | 5.504 | 5.518 | 54,064 | -0.02(-0.41%) |
Dec 03, 2015 | 5.586 | 5.586 | 5.529 | 5.540 | 44,631 | -0.01(-0.25%) |
Dec 02, 2015 | 5.595 | 5.612 | 5.553 | 5.554 | 82,975 | -0.08(-1.37%) |
Dec 01, 2015 | 5.631 | 5.636 | 5.586 | 5.631 | 86,172 | +0.06(+1.06%) |
Nov 30, 2015 | 5.522 | 5.572 | 5.518 | 5.572 | 24,869 | +0.05(+0.90%) |
Nov 27, 2015 | 5.540 | 5.558 | 5.504 | 5.522 | 22,273 | -0.04(-0.73%) |
Nov 25, 2015 | 5.545 | 5.563 | 5.563 | 5.563 | 38,756 | +0.03(+0.57%) |
Nov 24, 2015 | 5.540 | 5.581 | 5.531 | 5.531 | 76,723 | -0.05(-0.81%) |
Nov 23, 2015 | 5.681 | 5.681 | 5.577 | 5.577 | 88,051 | -0.10(-1.84%) |
Nov 20, 2015 | 5.686 | 5.699 | 5.677 | 5.681 | 38,903 | +0.00(+0.00%) |
Nov 19, 2015 | 5.659 | 5.681 | 5.632 | 5.681 | 21,995 | +0.04(+0.70%) |
Nov 18, 2015 | 5.602 | 5.659 | 5.602 | 5.641 | 49,336 | +0.04(+0.71%) |
Nov 17, 2015 | 5.624 | 5.624 | 5.602 | 5.602 | 42,710 | -0.01(-0.24%) |
Nov 16, 2015 | 5.553 | 5.615 | 5.496 | 5.615 | 72,181 | +0.06(+1.11%) |
Nov 13, 2015 | 5.584 | 5.584 | 5.531 | 5.553 | 73,075 | -0.03(-0.47%) |
Nov 12, 2015 | 5.637 | 5.653 | 5.579 | 5.579 | 46,178 | -0.09(-1.56%) |
Nov 11, 2015 | 5.708 | 5.715 | 5.668 | 5.668 | 20,409 | -0.02(-0.31%) |
Nov 10, 2015 | 5.677 | 5.712 | 5.660 | 5.685 | 41,497 | +0.00(+0.00%) |
Nov 09, 2015 | 5.739 | 5.756 | 5.685 | 5.685 | 32,802 | -0.07(-1.23%) |
Nov 06, 2015 | 5.822 | 5.831 | 5.708 | 5.756 | 30,665 | -0.08(-1.44%) |
Nov 05, 2015 | 5.827 | 5.858 | 5.812 | 5.840 | 63,796 | -0.01(-0.23%) |
Nov 04, 2015 | 5.871 | 5.906 | 5.822 | 5.853 | 44,338 | -0.04(-0.75%) |
Nov 03, 2015 | 5.809 | 5.902 | 5.805 | 5.898 | 42,339 | +0.08(+1.37%) |
Nov 02, 2015 | 5.849 | 5.849 | 5.814 | 5.818 | 40,886 | +0.01(+0.11%) |
Oct 30, 2015 | 5.809 | 5.819 | 5.796 | 5.812 | 8,950 | +0.02(+0.35%) |
Oct 29, 2015 | 5.850 | 5.850 | 5.769 | 5.792 | 59,364 | -0.01(-0.15%) |
Oct 28, 2015 | 5.853 | 5.853 | 5.792 | 5.800 | 44,872 | -0.05(-0.91%) |
Oct 27, 2015 | 5.867 | 5.867 | 5.815 | 5.853 | 46,167 | -0.02(-0.30%) |
Oct 26, 2015 | 5.902 | 5.942 | 5.867 | 5.871 | 32,404 | -0.05(-0.89%) |
Oct 23, 2015 | 5.964 | 5.981 | 5.915 | 5.924 | 36,141 | -0.00(-0.08%) |
Oct 22, 2015 | 5.928 | 5.964 | 5.928 | 5.928 | 86,852 | +0.00(+0.00%) |
Oct 21, 2015 | 5.955 | 5.964 | 5.906 | 5.928 | 35,401 | -0.02(-0.37%) |
Oct 20, 2015 | 5.946 | 5.981 | 5.942 | 5.951 | 45,499 | +0.00(+0.00%) |
Oct 19, 2015 | 5.942 | 5.964 | 5.942 | 5.951 | 23,870 | -0.02(-0.37%) |
Oct 16, 2015 | 5.951 | 5.986 | 5.951 | 5.973 | 15,413 | +0.02(+0.30%) |
Oct 15, 2015 | 5.999 | 5.999 | 5.911 | 5.955 | 28,526 | -0.02(-0.30%) |
Oct 14, 2015 | 5.946 | 5.973 | 5.920 | 5.973 | 17,695 | +0.00(+0.07%) |
Oct 13, 2015 | 6.061 | 6.105 | 5.964 | 5.968 | 36,243 | -0.16(-2.67%) |
Oct 12, 2015 | 6.039 | 6.152 | 6.039 | 6.132 | 37,083 | +0.12(+1.98%) |
Oct 09, 2015 | 5.959 | 6.012 | 5.924 | 6.012 | 103,659 | +0.09(+1.49%) |
Oct 08, 2015 | 5.820 | 5.924 | 5.820 | 5.924 | 60,872 | +0.07(+1.13%) |
Oct 07, 2015 | 5.845 | 5.862 | 5.821 | 5.858 | 40,209 | +0.04(+0.76%) |
Oct 06, 2015 | 5.699 | 5.835 | 5.655 | 5.814 | 93,552 | +0.09(+1.54%) |
Oct 05, 2015 | 5.624 | 5.725 | 5.624 | 5.725 | 53,741 | +0.12(+2.21%) |
Oct 02, 2015 | 5.487 | 5.610 | 5.487 | 5.602 | 60,727 | +0.08(+1.53%) |