Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.493 | 5.486 | 5.486 | 5.486 | 1,024,773 | -0.04(-0.78%) |
Dec 30, 2015 | 5.515 | 5.551 | 5.500 | 5.529 | 1,200,902 | -0.03(-0.52%) |
Dec 29, 2015 | 5.580 | 5.594 | 5.522 | 5.558 | 2,203,027 | +0.05(+0.92%) |
Dec 28, 2015 | 5.479 | 5.508 | 5.457 | 5.508 | 1,851,680 | -0.02(-0.39%) |
Dec 24, 2015 | 5.493 | 5.529 | 5.529 | 5.529 | 1,549,265 | +0.00(+0.00%) |
Dec 23, 2015 | 5.472 | 5.537 | 5.457 | 5.529 | 2,119,831 | +0.10(+1.86%) |
Dec 22, 2015 | 5.407 | 5.443 | 5.370 | 5.428 | 1,573,009 | +0.04(+0.67%) |
Dec 21, 2015 | 5.407 | 5.407 | 5.356 | 5.392 | 1,520,787 | +0.03(+0.54%) |
Dec 18, 2015 | 5.363 | 5.392 | 5.349 | 5.363 | 1,783,451 | -0.14(-2.62%) |
Dec 17, 2015 | 5.537 | 5.558 | 5.496 | 5.508 | 1,721,800 | -0.07(-1.17%) |
Dec 16, 2015 | 5.500 | 5.587 | 5.484 | 5.573 | 2,964,216 | +0.16(+2.94%) |
Dec 15, 2015 | 5.428 | 5.450 | 5.378 | 5.414 | 3,109,293 | -0.02(-0.40%) |
Dec 14, 2015 | 5.443 | 5.464 | 5.363 | 5.435 | 2,214,088 | +0.04(+0.80%) |
Dec 11, 2015 | 5.435 | 5.435 | 5.385 | 5.392 | 1,558,597 | -0.14(-2.61%) |
Dec 10, 2015 | 5.500 | 5.587 | 5.493 | 5.537 | 1,648,200 | +0.07(+1.32%) |
Dec 09, 2015 | 5.493 | 5.558 | 5.443 | 5.464 | 1,821,419 | +0.01(+0.13%) |
Dec 08, 2015 | 5.479 | 5.479 | 5.428 | 5.457 | 1,880,841 | -0.10(-1.82%) |
Dec 07, 2015 | 5.573 | 5.580 | 5.522 | 5.558 | 1,837,603 | -0.04(-0.65%) |
Dec 04, 2015 | 5.522 | 5.602 | 5.504 | 5.594 | 1,607,994 | +0.07(+1.31%) |
Dec 03, 2015 | 5.616 | 5.623 | 5.508 | 5.522 | 1,378,432 | -0.04(-0.78%) |
Dec 02, 2015 | 5.652 | 5.667 | 5.558 | 5.566 | 1,515,953 | -0.09(-1.53%) |
Dec 01, 2015 | 5.587 | 5.652 | 5.587 | 5.652 | 1,246,469 | +0.12(+2.22%) |
Nov 30, 2015 | 5.566 | 5.573 | 5.526 | 5.529 | 1,685,056 | -0.09(-1.54%) |
Nov 27, 2015 | 5.659 | 5.659 | 5.616 | 5.616 | 636,686 | -0.05(-0.89%) |
Nov 25, 2015 | 5.688 | 5.667 | 5.667 | 5.667 | 1,100,728 | -0.09(-1.51%) |
Nov 24, 2015 | 5.761 | 5.782 | 5.743 | 5.753 | 1,357,443 | -0.04(-0.75%) |
Nov 23, 2015 | 5.804 | 5.811 | 5.775 | 5.797 | 1,146,239 | +0.00(+0.00%) |
Nov 20, 2015 | 5.833 | 5.833 | 5.782 | 5.797 | 1,210,435 | -0.04(-0.62%) |
Nov 19, 2015 | 5.818 | 5.855 | 5.808 | 5.833 | 1,233,128 | +0.02(+0.37%) |
Nov 18, 2015 | 5.790 | 5.833 | 5.768 | 5.811 | 2,595,431 | -0.02(-0.37%) |
Nov 17, 2015 | 5.884 | 5.884 | 5.804 | 5.833 | 1,394,185 | -0.07(-1.22%) |
Nov 16, 2015 | 5.833 | 5.920 | 5.826 | 5.905 | 1,633,588 | +0.07(+1.11%) |
Nov 13, 2015 | 5.884 | 5.891 | 5.790 | 5.840 | 1,228,804 | -0.06(-0.98%) |
Nov 12, 2015 | 5.905 | 5.927 | 5.891 | 5.898 | 1,198,367 | -0.20(-3.20%) |
Nov 11, 2015 | 6.137 | 6.137 | 6.086 | 6.093 | 7,876,634 | +0.04(+0.72%) |
Nov 10, 2015 | 6.021 | 6.071 | 6.009 | 6.050 | 1,312,665 | +0.08(+1.33%) |
Nov 09, 2015 | 5.963 | 6.006 | 5.912 | 5.970 | 1,740,837 | +0.09(+1.47%) |
Nov 06, 2015 | 5.847 | 5.898 | 5.822 | 5.884 | 1,303,339 | +0.02(+0.37%) |
Nov 05, 2015 | 5.847 | 5.884 | 5.818 | 5.862 | 1,027,926 | +0.10(+1.76%) |
Nov 04, 2015 | 5.761 | 5.800 | 5.746 | 5.761 | 1,122,798 | +0.01(+0.13%) |
Nov 03, 2015 | 5.732 | 5.779 | 5.725 | 5.753 | 1,744,619 | +0.01(+0.13%) |
Nov 02, 2015 | 5.696 | 5.764 | 5.688 | 5.746 | 1,260,844 | -0.02(-0.38%) |
Oct 30, 2015 | 5.797 | 5.808 | 5.739 | 5.768 | 1,118,383 | -0.04(-0.62%) |
Oct 29, 2015 | 5.818 | 5.826 | 5.797 | 5.804 | 1,142,316 | -0.12(-1.95%) |
Oct 28, 2015 | 5.855 | 5.927 | 5.855 | 5.920 | 2,058,101 | +0.09(+1.49%) |
Oct 27, 2015 | 5.804 | 5.833 | 5.790 | 5.833 | 876,852 | -0.04(-0.74%) |
Oct 26, 2015 | 5.884 | 5.912 | 5.840 | 5.876 | 1,095,710 | +0.00(+0.00%) |
Oct 23, 2015 | 5.818 | 5.884 | 5.818 | 5.876 | 1,450,804 | +0.09(+1.50%) |
Oct 22, 2015 | 5.746 | 5.818 | 5.739 | 5.790 | 1,707,754 | +0.08(+1.39%) |
Oct 21, 2015 | 5.782 | 5.804 | 5.703 | 5.710 | 2,036,675 | +0.00(+0.00%) |
Oct 20, 2015 | 5.703 | 5.739 | 5.696 | 5.710 | 2,379,479 | +0.07(+1.15%) |
Oct 19, 2015 | 5.616 | 5.659 | 5.602 | 5.645 | 1,779,531 | -0.07(-1.14%) |
Oct 16, 2015 | 5.638 | 5.725 | 5.634 | 5.710 | 1,924,960 | +0.05(+0.89%) |
Oct 15, 2015 | 5.609 | 5.681 | 5.587 | 5.659 | 1,217,233 | +0.12(+2.09%) |
Oct 14, 2015 | 5.602 | 5.621 | 5.529 | 5.544 | 1,154,974 | -0.17(-2.91%) |
Oct 13, 2015 | 5.710 | 5.761 | 5.688 | 5.710 | 977,185 | -0.12(-2.11%) |
Oct 12, 2015 | 5.833 | 5.855 | 5.811 | 5.833 | 856,440 | +0.01(+0.25%) |
Oct 09, 2015 | 5.826 | 5.847 | 5.804 | 5.818 | 1,078,821 | -0.06(-0.98%) |
Oct 08, 2015 | 5.811 | 5.891 | 5.790 | 5.876 | 1,037,819 | +0.08(+1.37%) |
Oct 07, 2015 | 5.797 | 5.847 | 5.746 | 5.797 | 3,018,801 | +0.04(+0.75%) |
Oct 06, 2015 | 5.768 | 5.797 | 5.725 | 5.753 | 1,468,175 | -0.04(-0.75%) |
Oct 05, 2015 | 5.753 | 5.818 | 5.739 | 5.797 | 1,428,219 | +0.12(+2.04%) |
Oct 02, 2015 | 5.587 | 5.681 | 5.511 | 5.681 | 2,341,827 | +0.06(+1.03%) |