Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.711 | 5.591 | 5.591 | 5.591 | 15,823 | -0.12(-2.02%) |
Dec 30, 2015 | 5.804 | 5.804 | 5.679 | 5.707 | 5,895 | -0.09(-1.51%) |
Dec 29, 2015 | 5.818 | 5.868 | 5.758 | 5.794 | 45,404 | +0.00(+0.08%) |
Dec 28, 2015 | 5.767 | 5.804 | 5.721 | 5.790 | 96,643 | +0.07(+1.21%) |
Dec 24, 2015 | 5.781 | 5.721 | 5.721 | 5.721 | 74,348 | +0.01(+0.16%) |
Dec 23, 2015 | 5.716 | 5.734 | 5.647 | 5.711 | 46,975 | +0.03(+0.57%) |
Dec 22, 2015 | 5.642 | 5.721 | 5.615 | 5.679 | 24,621 | +0.06(+1.07%) |
Dec 21, 2015 | 5.642 | 5.661 | 5.559 | 5.619 | 21,348 | -0.06(-1.14%) |
Dec 18, 2015 | 5.698 | 5.748 | 5.559 | 5.684 | 63,965 | -0.03(-0.56%) |
Dec 17, 2015 | 5.771 | 5.822 | 5.693 | 5.716 | 14,106 | -0.05(-0.88%) |
Dec 16, 2015 | 5.555 | 5.804 | 5.536 | 5.767 | 34,011 | +0.19(+3.39%) |
Dec 15, 2015 | 5.412 | 5.628 | 5.402 | 5.578 | 42,107 | +0.12(+2.28%) |
Dec 14, 2015 | 5.495 | 5.587 | 5.444 | 5.453 | 42,406 | -0.02(-0.42%) |
Dec 11, 2015 | 5.430 | 5.601 | 5.430 | 5.476 | 183,472 | +0.01(+0.17%) |
Dec 10, 2015 | 5.481 | 5.481 | 5.439 | 5.467 | 23,852 | -0.03(-0.50%) |
Dec 09, 2015 | 5.568 | 5.572 | 5.471 | 5.495 | 17,858 | -0.07(-1.33%) |
Dec 08, 2015 | 5.564 | 5.596 | 5.541 | 5.568 | 14,668 | +0.00(+0.08%) |
Dec 07, 2015 | 5.612 | 5.619 | 5.564 | 5.564 | 23,453 | -0.06(-1.07%) |
Dec 04, 2015 | 5.661 | 5.675 | 5.610 | 5.624 | 33,270 | -0.03(-0.49%) |
Dec 03, 2015 | 5.707 | 5.728 | 5.638 | 5.651 | 32,381 | -0.07(-1.29%) |
Dec 02, 2015 | 5.781 | 5.781 | 5.698 | 5.725 | 25,178 | -0.05(-0.80%) |
Dec 01, 2015 | 5.878 | 5.882 | 5.744 | 5.771 | 30,419 | -0.10(-1.73%) |
Nov 30, 2015 | 5.781 | 5.942 | 5.781 | 5.873 | 27,361 | +0.11(+1.92%) |
Nov 27, 2015 | 5.739 | 5.781 | 5.737 | 5.762 | 4,751 | +0.02(+0.40%) |
Nov 25, 2015 | 5.702 | 5.739 | 5.739 | 5.739 | 34,898 | +0.02(+0.40%) |
Nov 24, 2015 | 5.692 | 5.721 | 5.675 | 5.716 | 38,563 | -0.00(-0.08%) |
Nov 23, 2015 | 5.730 | 5.804 | 5.666 | 5.721 | 42,066 | +0.00(+0.00%) |
Nov 20, 2015 | 5.721 | 5.730 | 5.711 | 5.721 | 23,366 | -0.00(-0.08%) |
Nov 19, 2015 | 5.721 | 5.732 | 5.698 | 5.725 | 42,660 | +0.01(+0.16%) |
Nov 18, 2015 | 5.748 | 5.767 | 5.707 | 5.716 | 23,021 | -0.01(-0.16%) |
Nov 17, 2015 | 5.771 | 5.771 | 5.711 | 5.725 | 10,705 | -0.01(-0.24%) |
Nov 16, 2015 | 5.703 | 5.744 | 5.695 | 5.739 | 24,907 | +0.06(+1.06%) |
Nov 13, 2015 | 5.661 | 5.716 | 5.610 | 5.679 | 12,931 | +0.01(+0.24%) |
Nov 12, 2015 | 5.642 | 5.679 | 5.485 | 5.665 | 41,082 | -0.07(-1.21%) |
Nov 11, 2015 | 5.850 | 5.850 | 5.725 | 5.734 | 17,815 | -0.01(-0.16%) |
Nov 10, 2015 | 5.794 | 5.794 | 5.665 | 5.744 | 43,165 | -0.04(-0.64%) |
Nov 09, 2015 | 5.853 | 5.853 | 5.776 | 5.781 | 38,780 | -0.08(-1.39%) |
Nov 06, 2015 | 5.844 | 5.885 | 5.799 | 5.862 | 68,004 | -0.02(-0.38%) |
Nov 05, 2015 | 5.898 | 5.898 | 5.839 | 5.885 | 47,131 | +0.00(+0.00%) |
Nov 04, 2015 | 5.946 | 5.946 | 5.862 | 5.885 | 60,047 | -0.07(-1.14%) |
Nov 03, 2015 | 5.894 | 6.016 | 5.894 | 5.953 | 136,411 | +0.07(+1.23%) |
Nov 02, 2015 | 5.885 | 5.885 | 5.849 | 5.880 | 25,221 | +0.03(+0.46%) |
Oct 30, 2015 | 5.839 | 5.876 | 5.835 | 5.853 | 22,632 | -0.01(-0.23%) |
Oct 29, 2015 | 5.935 | 5.935 | 5.844 | 5.867 | 11,635 | -0.09(-1.52%) |
Oct 28, 2015 | 5.930 | 5.962 | 5.907 | 5.957 | 78,822 | +0.06(+1.08%) |
Oct 27, 2015 | 5.858 | 5.907 | 5.858 | 5.894 | 45,388 | -0.02(-0.31%) |
Oct 26, 2015 | 5.903 | 5.921 | 5.894 | 5.912 | 13,234 | +0.01(+0.15%) |
Oct 23, 2015 | 5.907 | 5.921 | 5.876 | 5.903 | 46,689 | -0.01(-0.15%) |
Oct 22, 2015 | 5.894 | 5.953 | 5.885 | 5.912 | 41,776 | +0.03(+0.54%) |
Oct 21, 2015 | 5.916 | 5.935 | 5.876 | 5.880 | 36,405 | -0.04(-0.61%) |
Oct 20, 2015 | 5.930 | 5.944 | 5.880 | 5.916 | 55,614 | +0.03(+0.54%) |
Oct 19, 2015 | 5.898 | 5.953 | 5.862 | 5.885 | 51,131 | -0.01(-0.23%) |
Oct 16, 2015 | 5.925 | 5.930 | 5.835 | 5.898 | 63,853 | -0.01(-0.23%) |
Oct 15, 2015 | 5.864 | 5.935 | 5.844 | 5.912 | 20,334 | +0.04(+0.62%) |
Oct 14, 2015 | 5.930 | 6.007 | 5.862 | 5.876 | 18,828 | -0.03(-0.54%) |
Oct 13, 2015 | 5.907 | 5.935 | 5.898 | 5.907 | 25,576 | -0.02(-0.38%) |
Oct 12, 2015 | 5.975 | 5.975 | 5.907 | 5.930 | 14,741 | -0.06(-1.06%) |
Oct 09, 2015 | 5.980 | 5.998 | 5.966 | 5.993 | 71,102 | +0.02(+0.38%) |
Oct 08, 2015 | 5.744 | 5.987 | 5.744 | 5.971 | 27,956 | +0.20(+3.53%) |
Oct 07, 2015 | 5.609 | 5.767 | 5.609 | 5.767 | 20,730 | +0.21(+3.75%) |
Oct 06, 2015 | 5.577 | 5.631 | 5.523 | 5.559 | 18,521 | +0.01(+0.16%) |
Oct 05, 2015 | 5.428 | 5.568 | 5.391 | 5.550 | 97,734 | +0.15(+2.85%) |
Oct 02, 2015 | 5.369 | 5.423 | 5.301 | 5.396 | 67,914 | -0.04(-0.67%) |