Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.651 | 5.535 | 5.535 | 5.535 | 634,716 | -0.13(-2.33%) |
Dec 30, 2015 | 5.737 | 5.799 | 5.659 | 5.667 | 475,244 | -0.12(-2.01%) |
Dec 29, 2015 | 5.775 | 5.830 | 5.705 | 5.783 | 288,312 | +0.03(+0.54%) |
Dec 28, 2015 | 5.791 | 5.806 | 5.636 | 5.752 | 400,203 | -0.08(-1.33%) |
Dec 24, 2015 | 5.837 | 5.830 | 5.830 | 5.830 | 283,928 | +0.02(+0.40%) |
Dec 23, 2015 | 5.837 | 5.861 | 5.783 | 5.806 | 482,462 | -0.02(-0.27%) |
Dec 22, 2015 | 5.845 | 5.876 | 5.698 | 5.822 | 643,458 | -0.02(-0.27%) |
Dec 21, 2015 | 5.760 | 5.861 | 5.674 | 5.837 | 1,013,519 | +0.09(+1.62%) |
Dec 18, 2015 | 5.938 | 5.938 | 5.643 | 5.744 | 1,756,717 | -0.24(-4.02%) |
Dec 17, 2015 | 5.814 | 6.000 | 5.799 | 5.985 | 846,763 | +0.19(+3.35%) |
Dec 16, 2015 | 5.737 | 5.818 | 5.729 | 5.791 | 564,732 | +0.09(+1.50%) |
Dec 15, 2015 | 5.636 | 5.752 | 5.636 | 5.705 | 602,221 | +0.09(+1.52%) |
Dec 14, 2015 | 5.814 | 5.837 | 5.589 | 5.620 | 709,336 | -0.22(-3.72%) |
Dec 11, 2015 | 5.938 | 5.977 | 5.764 | 5.837 | 1,108,765 | -0.23(-3.84%) |
Dec 10, 2015 | 5.845 | 6.086 | 5.845 | 6.070 | 856,794 | +0.19(+3.30%) |
Dec 09, 2015 | 5.938 | 5.969 | 5.845 | 5.876 | 890,629 | -0.09(-1.43%) |
Dec 08, 2015 | 5.775 | 6.000 | 5.729 | 5.962 | 1,171,937 | +0.12(+2.13%) |
Dec 07, 2015 | 5.900 | 5.907 | 5.775 | 5.837 | 959,592 | -0.09(-1.57%) |
Dec 04, 2015 | 5.853 | 5.977 | 5.822 | 5.931 | 491,443 | +0.07(+1.19%) |
Dec 03, 2015 | 6.039 | 6.047 | 5.830 | 5.861 | 509,043 | -0.15(-2.45%) |
Dec 02, 2015 | 6.078 | 6.167 | 5.985 | 6.008 | 544,902 | -0.11(-1.78%) |
Dec 01, 2015 | 6.024 | 6.117 | 5.977 | 6.117 | 463,970 | +0.12(+2.07%) |
Nov 30, 2015 | 5.977 | 6.024 | 5.938 | 5.993 | 771,749 | +0.01(+0.13%) |
Nov 27, 2015 | 5.884 | 6.039 | 5.884 | 5.985 | 227,603 | +0.07(+1.18%) |
Nov 25, 2015 | 5.923 | 5.915 | 5.915 | 5.915 | 477,035 | -0.02(-0.26%) |
Nov 24, 2015 | 5.892 | 5.977 | 5.868 | 5.931 | 431,236 | -0.01(-0.13%) |
Nov 23, 2015 | 5.861 | 6.039 | 5.861 | 5.938 | 436,601 | +0.00(+0.00%) |
Nov 20, 2015 | 5.923 | 6.028 | 5.845 | 5.938 | 724,040 | +0.05(+0.92%) |
Nov 19, 2015 | 5.931 | 5.969 | 5.853 | 5.884 | 562,058 | -0.05(-0.92%) |
Nov 18, 2015 | 5.954 | 5.993 | 5.830 | 5.938 | 819,734 | -0.02(-0.26%) |
Nov 17, 2015 | 6.047 | 6.094 | 5.946 | 5.954 | 515,758 | -0.08(-1.29%) |
Nov 16, 2015 | 5.915 | 6.063 | 5.892 | 6.031 | 472,539 | +0.09(+1.44%) |
Nov 13, 2015 | 5.969 | 6.016 | 5.923 | 5.946 | 581,161 | -0.07(-1.16%) |
Nov 12, 2015 | 6.132 | 6.202 | 6.008 | 6.016 | 636,707 | -0.21(-3.37%) |
Nov 11, 2015 | 6.381 | 6.396 | 6.202 | 6.226 | 524,907 | -0.12(-1.96%) |
Nov 10, 2015 | 6.334 | 6.396 | 6.264 | 6.350 | 651,143 | -0.02(-0.24%) |
Nov 09, 2015 | 6.458 | 6.489 | 6.334 | 6.365 | 726,652 | -0.13(-2.03%) |
Nov 06, 2015 | 6.295 | 6.505 | 6.272 | 6.497 | 799,411 | +0.17(+2.70%) |
Nov 05, 2015 | 6.326 | 6.373 | 6.233 | 6.326 | 584,276 | +0.00(+0.00%) |
Nov 04, 2015 | 6.373 | 6.423 | 6.288 | 6.326 | 747,991 | -0.02(-0.37%) |
Nov 03, 2015 | 6.326 | 6.435 | 6.303 | 6.350 | 735,325 | +0.01(+0.12%) |
Nov 02, 2015 | 6.233 | 6.420 | 6.218 | 6.342 | 889,856 | +0.08(+1.24%) |
Oct 30, 2015 | 6.218 | 6.311 | 6.163 | 6.264 | 852,153 | +0.05(+0.88%) |
Oct 29, 2015 | 6.280 | 6.458 | 6.171 | 6.210 | 1,181,614 | -0.20(-3.15%) |
Oct 28, 2015 | 6.156 | 6.583 | 5.981 | 6.412 | 1,445,218 | +0.18(+2.86%) |
Oct 27, 2015 | 6.272 | 6.295 | 6.140 | 6.233 | 744,617 | -0.07(-1.11%) |
Oct 26, 2015 | 6.373 | 6.435 | 6.272 | 6.303 | 881,731 | -0.09(-1.46%) |
Oct 23, 2015 | 6.458 | 6.474 | 6.350 | 6.396 | 604,979 | +0.02(+0.37%) |
Oct 22, 2015 | 6.288 | 6.458 | 6.272 | 6.373 | 620,644 | +0.13(+2.11%) |
Oct 21, 2015 | 6.420 | 6.497 | 6.233 | 6.241 | 896,330 | -0.18(-2.78%) |
Oct 20, 2015 | 6.350 | 6.497 | 6.326 | 6.420 | 761,023 | +0.06(+0.98%) |
Oct 19, 2015 | 6.303 | 6.427 | 6.288 | 6.358 | 528,356 | +0.02(+0.37%) |
Oct 16, 2015 | 6.404 | 6.404 | 6.264 | 6.334 | 487,700 | -0.05(-0.73%) |
Oct 15, 2015 | 6.202 | 6.381 | 6.140 | 6.381 | 670,641 | +0.20(+3.27%) |
Oct 14, 2015 | 6.187 | 6.288 | 6.183 | 6.179 | 547,479 | -0.01(-0.13%) |
Oct 13, 2015 | 6.210 | 6.326 | 6.171 | 6.187 | 694,553 | -0.09(-1.36%) |
Oct 12, 2015 | 6.264 | 6.280 | 6.202 | 6.272 | 504,361 | +0.02(+0.25%) |
Oct 09, 2015 | 6.226 | 6.295 | 6.202 | 6.257 | 418,248 | +0.08(+1.26%) |
Oct 08, 2015 | 6.039 | 6.245 | 6.039 | 6.179 | 831,370 | +0.12(+1.92%) |
Oct 07, 2015 | 5.876 | 6.132 | 5.791 | 6.063 | 1,085,124 | +0.23(+3.99%) |
Oct 06, 2015 | 5.690 | 5.969 | 5.674 | 5.830 | 1,149,658 | +0.13(+2.32%) |
Oct 05, 2015 | 5.550 | 5.698 | 5.496 | 5.698 | 1,812,491 | +0.22(+3.97%) |
Oct 02, 2015 | 5.426 | 5.504 | 5.364 | 5.480 | 955,743 | +0.01(+0.14%) |