Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.812 | 5.845 | 5.845 | 5.845 | 529,146 | +0.03(+0.47%) |
Dec 30, 2015 | 5.818 | 5.839 | 5.801 | 5.818 | 455,812 | -0.01(-0.19%) |
Dec 29, 2015 | 5.834 | 5.872 | 5.823 | 5.829 | 649,259 | -0.01(-0.09%) |
Dec 28, 2015 | 5.883 | 5.894 | 5.829 | 5.834 | 487,642 | -0.07(-1.19%) |
Dec 24, 2015 | 5.915 | 5.904 | 5.904 | 5.904 | 214,498 | -0.03(-0.46%) |
Dec 23, 2015 | 5.937 | 5.970 | 5.922 | 5.932 | 634,010 | +0.01(+0.16%) |
Dec 22, 2015 | 5.890 | 5.927 | 5.853 | 5.922 | 558,769 | +0.02(+0.36%) |
Dec 21, 2015 | 5.858 | 5.906 | 5.858 | 5.901 | 804,539 | +0.05(+0.91%) |
Dec 18, 2015 | 5.821 | 5.853 | 5.784 | 5.848 | 475,806 | +0.03(+0.46%) |
Dec 17, 2015 | 5.741 | 5.826 | 5.736 | 5.821 | 540,802 | +0.07(+1.30%) |
Dec 16, 2015 | 5.635 | 5.761 | 5.635 | 5.747 | 581,280 | +0.13(+2.27%) |
Dec 15, 2015 | 5.598 | 5.662 | 5.587 | 5.619 | 754,302 | +0.03(+0.57%) |
Dec 14, 2015 | 5.603 | 5.619 | 5.545 | 5.587 | 1,124,065 | -0.06(-1.13%) |
Dec 11, 2015 | 5.688 | 5.716 | 5.608 | 5.651 | 717,501 | -0.08(-1.39%) |
Dec 10, 2015 | 5.794 | 5.794 | 5.725 | 5.731 | 507,723 | -0.07(-1.28%) |
Dec 09, 2015 | 5.805 | 5.842 | 5.800 | 5.805 | 375,019 | +0.00(+0.00%) |
Dec 08, 2015 | 5.778 | 5.826 | 5.768 | 5.805 | 703,786 | +0.00(+0.00%) |
Dec 07, 2015 | 5.837 | 5.848 | 5.800 | 5.805 | 570,834 | -0.03(-0.55%) |
Dec 04, 2015 | 5.901 | 5.901 | 5.837 | 5.837 | 512,407 | -0.06(-1.08%) |
Dec 03, 2015 | 5.943 | 5.949 | 5.879 | 5.901 | 507,606 | -0.04(-0.63%) |
Dec 02, 2015 | 5.927 | 5.938 | 5.911 | 5.938 | 462,580 | +0.02(+0.28%) |
Dec 01, 2015 | 5.916 | 5.953 | 5.911 | 5.921 | 282,078 | +0.02(+0.27%) |
Nov 30, 2015 | 5.890 | 5.916 | 5.879 | 5.906 | 232,857 | +0.02(+0.27%) |
Nov 27, 2015 | 5.890 | 5.895 | 5.863 | 5.890 | 121,172 | +0.00(+0.00%) |
Nov 25, 2015 | 5.895 | 5.890 | 5.890 | 5.890 | 353,948 | -0.02(-0.36%) |
Nov 24, 2015 | 5.900 | 5.911 | 5.885 | 5.911 | 234,814 | -0.01(-0.09%) |
Nov 23, 2015 | 5.906 | 5.927 | 5.900 | 5.916 | 394,445 | +0.02(+0.36%) |
Nov 20, 2015 | 5.937 | 5.937 | 5.874 | 5.895 | 358,683 | -0.02(-0.36%) |
Nov 19, 2015 | 5.921 | 5.927 | 5.882 | 5.916 | 487,734 | -0.02(-0.36%) |
Nov 18, 2015 | 5.911 | 5.937 | 5.890 | 5.937 | 236,675 | +0.02(+0.27%) |
Nov 17, 2015 | 5.911 | 5.932 | 5.885 | 5.921 | 388,816 | +0.01(+0.18%) |
Nov 16, 2015 | 5.853 | 5.911 | 5.853 | 5.911 | 409,749 | +0.04(+0.63%) |
Nov 13, 2015 | 5.858 | 5.905 | 5.858 | 5.874 | 187,344 | -0.01(-0.18%) |
Nov 12, 2015 | 5.906 | 5.932 | 5.885 | 5.885 | 305,460 | -0.03(-0.45%) |
Nov 11, 2015 | 5.943 | 5.953 | 5.911 | 5.911 | 257,341 | -0.04(-0.62%) |
Nov 10, 2015 | 5.921 | 5.958 | 5.890 | 5.948 | 400,329 | +0.00(+0.00%) |
Nov 09, 2015 | 5.969 | 5.980 | 5.916 | 5.948 | 362,385 | -0.03(-0.44%) |
Nov 06, 2015 | 6.001 | 6.016 | 5.969 | 5.974 | 375,042 | -0.04(-0.70%) |
Nov 05, 2015 | 6.038 | 6.047 | 6.016 | 6.016 | 288,274 | -0.04(-0.70%) |
Nov 04, 2015 | 6.075 | 6.080 | 6.016 | 6.059 | 366,421 | -0.02(-0.34%) |
Nov 03, 2015 | 6.074 | 6.085 | 6.048 | 6.079 | 300,639 | -0.01(-0.17%) |
Nov 02, 2015 | 6.022 | 6.090 | 6.016 | 6.090 | 362,594 | +0.06(+1.04%) |
Oct 30, 2015 | 5.959 | 6.027 | 5.954 | 6.027 | 349,111 | +0.06(+1.05%) |
Oct 29, 2015 | 5.954 | 5.969 | 5.943 | 5.964 | 184,103 | +0.00(+0.00%) |
Oct 28, 2015 | 5.969 | 5.974 | 5.922 | 5.964 | 248,576 | +0.00(+0.00%) |
Oct 27, 2015 | 5.938 | 5.969 | 5.938 | 5.964 | 285,607 | +0.01(+0.09%) |
Oct 26, 2015 | 5.964 | 5.985 | 5.948 | 5.959 | 350,252 | +0.01(+0.09%) |
Oct 23, 2015 | 5.969 | 6.011 | 5.954 | 5.954 | 337,998 | -0.01(-0.09%) |
Oct 22, 2015 | 5.985 | 6.011 | 5.959 | 5.959 | 453,894 | -0.03(-0.44%) |
Oct 21, 2015 | 5.969 | 6.001 | 5.943 | 5.985 | 389,476 | +0.02(+0.26%) |
Oct 20, 2015 | 5.948 | 5.974 | 5.948 | 5.969 | 325,897 | +0.01(+0.09%) |
Oct 19, 2015 | 5.917 | 5.969 | 5.882 | 5.964 | 442,873 | +0.04(+0.71%) |
Oct 16, 2015 | 5.875 | 5.925 | 5.859 | 5.922 | 317,263 | +0.06(+1.07%) |
Oct 15, 2015 | 5.875 | 5.880 | 5.838 | 5.859 | 588,714 | -0.01(-0.09%) |
Oct 14, 2015 | 5.885 | 5.943 | 5.864 | 5.864 | 293,797 | -0.03(-0.53%) |
Oct 13, 2015 | 5.885 | 5.927 | 5.881 | 5.896 | 341,620 | +0.00(+0.00%) |
Oct 12, 2015 | 5.933 | 5.943 | 5.896 | 5.896 | 360,093 | -0.05(-0.79%) |
Oct 09, 2015 | 5.906 | 5.948 | 5.906 | 5.943 | 350,855 | +0.04(+0.62%) |
Oct 08, 2015 | 5.843 | 5.912 | 5.833 | 5.906 | 480,337 | +0.06(+1.08%) |
Oct 07, 2015 | 5.859 | 5.896 | 5.843 | 5.843 | 642,319 | -0.01(-0.17%) |
Oct 06, 2015 | 5.812 | 5.853 | 5.801 | 5.853 | 281,369 | +0.04(+0.72%) |
Oct 05, 2015 | 5.765 | 5.824 | 5.760 | 5.812 | 268,720 | +0.07(+1.18%) |
Oct 02, 2015 | 5.687 | 5.755 | 5.671 | 5.744 | 234,771 | +0.03(+0.55%) |