Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2015 | 5.900 | 5.900 | 5.900 | 0 | -0.04(-0.67%) | |
Dec 29, 2015 | 5.885 | 5.940 | 5.885 | 5.940 | 838 | +0.04(+0.68%) |
Dec 28, 2015 | 5.900 | 5.900 | 5.900 | 5.900 | 174 | +0.09(+1.55%) |
Dec 23, 2015 | 5.810 | 5.810 | 5.810 | 0 | +0.12(+2.11%) | |
Dec 21, 2015 | 5.690 | 5.690 | 5.690 | 3 | -0.13(-2.23%) | |
Dec 18, 2015 | 5.800 | 5.880 | 5.800 | 5.820 | 500 | -0.05(-0.85%) |
Dec 17, 2015 | 5.950 | 5.950 | 5.815 | 5.870 | 2,066 | +0.07(+1.21%) |
Dec 16, 2015 | 5.890 | 5.890 | 5.800 | 5.800 | 609 | -0.01(-0.17%) |
Dec 15, 2015 | 5.840 | 5.840 | 5.810 | 5.810 | 4,421 | -0.07(-1.19%) |
Dec 14, 2015 | 5.795 | 5.880 | 5.785 | 5.880 | 11,723 | +0.13(+2.26%) |
Dec 11, 2015 | 5.800 | 5.810 | 5.750 | 5.750 | 27,971 | -0.08(-1.46%) |
Dec 10, 2015 | 5.810 | 5.835 | 5.810 | 5.835 | 2,124 | -0.00(-0.09%) |
Dec 09, 2015 | 5.850 | 5.870 | 5.810 | 5.840 | 19,778 | -0.26(-4.26%) |
Dec 08, 2015 | 5.980 | 6.100 | 5.980 | 6.100 | 710 | +0.21(+3.57%) |
Dec 07, 2015 | 5.910 | 5.910 | 5.890 | 5.890 | 41,160 | +0.09(+1.55%) |
Dec 03, 2015 | 5.800 | 5.800 | 5.800 | 119 | -0.01(-0.17%) | |
Dec 02, 2015 | 5.810 | 5.810 | 5.800 | 5.810 | 1,985 | -0.05(-0.85%) |
Dec 01, 2015 | 5.720 | 5.860 | 5.720 | 5.860 | 5,541 | +0.36(+6.55%) |
Nov 30, 2015 | 5.530 | 5.530 | 5.460 | 5.500 | 35,188 | -0.09(-1.57%) |
Nov 25, 2015 | 5.588 | 5.588 | 5.588 | 0 | -0.09(-1.54%) | |
Nov 24, 2015 | 5.675 | 5.675 | 5.675 | 5.675 | 189 | +0.05(+0.97%) |
Nov 20, 2015 | 5.630 | 5.630 | 5.620 | 5.620 | 3,411 | -0.03(-0.49%) |
Nov 19, 2015 | 5.580 | 5.648 | 5.580 | 5.648 | 1,250 | -0.09(-1.60%) |
Nov 17, 2015 | 5.740 | 5.740 | 5.740 | 73 | +0.08(+1.41%) | |
Nov 13, 2015 | 5.660 | 5.660 | 5.660 | 108 | -0.07(-1.22%) | |
Nov 12, 2015 | 5.630 | 5.730 | 5.630 | 5.730 | 9,529 | +0.25(+4.56%) |
Nov 11, 2015 | 5.497 | 5.500 | 5.480 | 5.480 | 5,835 | +0.03(+0.50%) |
Nov 10, 2015 | 5.500 | 5.500 | 5.450 | 5.453 | 11,133 | -0.43(-7.26%) |
Nov 09, 2015 | 5.880 | 5.880 | 5.880 | 5.880 | 202 | -0.08(-1.34%) |
Nov 06, 2015 | 6.000 | 6.000 | 5.930 | 5.960 | 5,815 | -0.03(-0.57%) |
Nov 05, 2015 | 6.000 | 6.000 | 5.930 | 5.994 | 4,005 | +0.33(+5.90%) |
Nov 04, 2015 | 5.800 | 5.800 | 5.634 | 5.660 | 14,629 | -0.14(-2.41%) |
Nov 03, 2015 | 5.830 | 5.920 | 5.800 | 5.800 | 8,392 | -0.07(-1.19%) |
Nov 02, 2015 | 5.890 | 5.900 | 5.870 | 5.870 | 6,977 | -0.04(-0.68%) |
Oct 30, 2015 | 5.970 | 5.970 | 5.910 | 5.910 | 31,580 | +0.03(+0.51%) |
Oct 29, 2015 | 5.800 | 5.900 | 5.800 | 5.880 | 15,786 | +0.11(+1.91%) |
Oct 28, 2015 | 5.760 | 5.770 | 5.760 | 5.770 | 6,013 | -0.08(-1.37%) |
Oct 27, 2015 | 5.920 | 5.980 | 5.850 | 5.850 | 17,374 | +0.14(+2.45%) |
Oct 26, 2015 | 5.730 | 5.800 | 5.690 | 5.710 | 13,345 | -0.05(-0.87%) |
Oct 23, 2015 | 5.900 | 5.900 | 5.710 | 5.760 | 12,530 | +0.12(+2.13%) |
Oct 22, 2015 | 5.560 | 5.640 | 5.560 | 5.640 | 2,450 | -0.02(-0.31%) |
Oct 21, 2015 | 5.765 | 5.820 | 5.650 | 5.657 | 2,458 | -0.16(-2.79%) |
Oct 20, 2015 | 5.740 | 5.880 | 5.680 | 5.820 | 6,597 | +0.23(+4.19%) |
Oct 19, 2015 | 5.537 | 5.650 | 5.537 | 5.586 | 4,432 | -0.13(-2.34%) |
Oct 16, 2015 | 5.680 | 5.720 | 5.650 | 5.720 | 43,493 | +0.13(+2.33%) |
Oct 15, 2015 | 5.620 | 5.673 | 5.550 | 5.590 | 18,429 | +0.40(+7.71%) |
Oct 14, 2015 | 4.940 | 5.190 | 4.940 | 5.190 | 10,845 | +0.43(+9.03%) |
Oct 13, 2015 | 4.840 | 4.840 | 4.750 | 4.760 | 1,478 | +0.01(+0.25%) |
Oct 12, 2015 | 4.820 | 4.820 | 4.748 | 4.748 | 3,155 | -0.08(-1.70%) |
Oct 09, 2015 | 4.762 | 4.840 | 4.762 | 4.830 | 6,081 | +0.10(+2.11%) |
Oct 08, 2015 | 4.600 | 4.730 | 4.600 | 4.730 | 5,301 | +0.22(+4.88%) |
Oct 07, 2015 | 4.492 | 4.520 | 4.492 | 4.510 | 4,569 | +0.08(+1.81%) |
Oct 06, 2015 | 4.360 | 4.486 | 4.360 | 4.430 | 26,786 | +0.32(+7.92%) |
Oct 05, 2015 | 4.105 | 4.105 | 4.105 | 4.105 | 1,200 | +0.01(+0.12%) |
Oct 02, 2015 | 4.090 | 4.100 | 4.060 | 4.100 | 3,967 | +0.01(+0.22%) |