Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.510 | 5.510 | 5.510 | 0 | +0.09(+1.66%) | |
Dec 30, 2015 | 5.400 | 5.420 | 5.300 | 5.420 | 16,467 | +0.04(+0.74%) |
Dec 29, 2015 | 5.320 | 5.380 | 5.300 | 5.380 | 28,511 | +0.00(+0.00%) |
Dec 24, 2015 | 5.380 | 5.380 | 5.380 | 0 | +0.02(+0.37%) | |
Dec 23, 2015 | 5.400 | 5.400 | 5.300 | 5.360 | 20,440 | -0.02(-0.37%) |
Dec 22, 2015 | 5.405 | 5.405 | 5.310 | 5.380 | 16,764 | -0.01(-0.19%) |
Dec 21, 2015 | 5.300 | 5.450 | 5.240 | 5.390 | 15,409 | +0.10(+1.89%) |
Dec 18, 2015 | 5.160 | 5.300 | 5.150 | 5.290 | 33,540 | +0.19(+3.73%) |
Dec 17, 2015 | 5.100 | 5.150 | 5.040 | 5.100 | 109,383 | +0.05(+0.99%) |
Dec 16, 2015 | 5.080 | 5.090 | 5.050 | 5.050 | 4,419 | -0.00(-0.10%) |
Dec 15, 2015 | 5.010 | 5.080 | 5.000 | 5.055 | 16,644 | +0.05(+1.10%) |
Dec 14, 2015 | 5.080 | 5.100 | 5.000 | 5.000 | 27,047 | +0.00(+0.00%) |
Dec 11, 2015 | 5.010 | 5.100 | 5.000 | 5.000 | 33,990 | -0.07(-1.38%) |
Dec 10, 2015 | 5.200 | 5.200 | 5.020 | 5.070 | 28,104 | -0.08(-1.55%) |
Dec 09, 2015 | 5.280 | 5.280 | 5.100 | 5.150 | 59,130 | -0.19(-3.56%) |
Dec 08, 2015 | 5.340 | 5.340 | 5.250 | 5.340 | 1,650 | +0.08(+1.52%) |
Dec 07, 2015 | 5.470 | 5.470 | 5.260 | 5.260 | 18,115 | -0.13(-2.41%) |
Dec 04, 2015 | 5.360 | 5.390 | 5.310 | 5.390 | 6,650 | +0.00(+0.00%) |
Dec 03, 2015 | 5.470 | 5.480 | 5.260 | 5.390 | 24,140 | -0.04(-0.74%) |
Dec 02, 2015 | 5.430 | 5.500 | 5.400 | 5.430 | 151,575 | +0.12(+2.26%) |
Dec 01, 2015 | 5.350 | 5.420 | 5.300 | 5.310 | 33,606 | -0.04(-0.75%) |
Nov 30, 2015 | 5.400 | 5.400 | 5.300 | 5.350 | 8,736 | +0.00(+0.00%) |
Nov 27, 2015 | 5.350 | 5.360 | 5.280 | 5.350 | 23,029 | -0.05(-0.93%) |
Nov 26, 2015 | 5.400 | 5.400 | 5.350 | 5.400 | 7,378 | +0.00(+0.00%) |
Nov 25, 2015 | 5.370 | 5.400 | 5.360 | 5.400 | 3,360 | +0.03(+0.56%) |
Nov 24, 2015 | 5.400 | 5.400 | 5.300 | 5.370 | 16,404 | +0.06(+1.13%) |
Nov 23, 2015 | 5.210 | 5.310 | 11,180 | +0.11(+2.12%) | ||
Nov 20, 2015 | 5.110 | 5.300 | 5.110 | 5.200 | 33,555 | +0.05(+0.97%) |
Nov 19, 2015 | 5.300 | 5.330 | 5.150 | 5.150 | 22,123 | -0.16(-3.01%) |
Nov 18, 2015 | 5.390 | 5.400 | 5.310 | 5.310 | 21,622 | -0.01(-0.19%) |
Nov 17, 2015 | 5.480 | 5.480 | 5.300 | 5.320 | 18,982 | -0.18(-3.27%) |
Nov 16, 2015 | 5.540 | 5.540 | 5.450 | 5.500 | 69,661 | +0.00(+0.00%) |
Nov 13, 2015 | 5.500 | 5.550 | 5.500 | 5.500 | 20,767 | -0.08(-1.43%) |
Nov 12, 2015 | 5.550 | 5.600 | 5.500 | 5.580 | 21,826 | -0.01(-0.18%) |
Nov 11, 2015 | 5.600 | 5.550 | 5.590 | 19,584 | +0.00(+0.00%) | |
Nov 10, 2015 | 5.600 | 5.600 | 5.540 | 5.590 | 30,021 | +0.05(+0.90%) |
Nov 09, 2015 | 5.450 | 5.600 | 5.350 | 5.540 | 26,739 | +0.04(+0.73%) |
Nov 06, 2015 | 5.580 | 5.580 | 5.450 | 5.500 | 29,820 | +0.15(+2.80%) |
Nov 05, 2015 | 5.500 | 5.500 | 5.310 | 5.350 | 40,863 | -0.15(-2.73%) |
Nov 04, 2015 | 5.400 | 5.500 | 5.300 | 5.500 | 19,068 | +0.10(+1.85%) |
Nov 03, 2015 | 5.400 | 5.390 | 5.400 | 7,450 | +0.00(+0.00%) | |
Nov 02, 2015 | 5.390 | 5.500 | 5.310 | 5.400 | 44,512 | +0.06(+1.12%) |
Oct 30, 2015 | 5.140 | 5.340 | 5.100 | 5.340 | 57,145 | +0.26(+5.12%) |
Oct 29, 2015 | 5.190 | 5.190 | 5.050 | 5.080 | 11,005 | -0.06(-1.17%) |
Oct 28, 2015 | 5.200 | 5.200 | 5.110 | 5.140 | 21,573 | -0.01(-0.19%) |
Oct 27, 2015 | 5.140 | 5.150 | 5.120 | 5.150 | 5,300 | +0.00(+0.00%) |
Oct 26, 2015 | 5.150 | 5.150 | 5.150 | 5.150 | 3,730 | +0.03(+0.59%) |
Oct 23, 2015 | 5.200 | 5.280 | 5.090 | 5.120 | 17,790 | -0.08(-1.54%) |
Oct 22, 2015 | 5.020 | 5.300 | 5.020 | 5.200 | 19,186 | +0.15(+2.97%) |
Oct 21, 2015 | 5.030 | 5.050 | 5.010 | 5.050 | 7,050 | +0.02(+0.40%) |
Oct 20, 2015 | 5.100 | 5.150 | 5.030 | 5.030 | 11,900 | -0.04(-0.79%) |
Oct 19, 2015 | 5.170 | 5.200 | 5.070 | 5.070 | 5,745 | -0.08(-1.55%) |
Oct 16, 2015 | 5.280 | 5.280 | 5.100 | 5.150 | 10,600 | -0.05(-0.96%) |
Oct 15, 2015 | 5.280 | 5.300 | 5.200 | 5.200 | 10,703 | -0.10(-1.89%) |
Oct 14, 2015 | 5.390 | 5.390 | 5.290 | 5.300 | 6,900 | +0.00(+0.00%) |
Oct 13, 2015 | 5.260 | 5.300 | 5.250 | 5.300 | 2,225 | +0.05(+0.95%) |
Oct 09, 2015 | 5.250 | 5.250 | 5.250 | 0 | -0.08(-1.50%) | |
Oct 08, 2015 | 5.400 | 5.400 | 5.330 | 5.330 | 2,200 | -0.17(-3.09%) |
Oct 07, 2015 | 5.500 | 5.500 | 5.400 | 5.500 | 20,400 | +0.02(+0.36%) |
Oct 06, 2015 | 5.450 | 5.480 | 5.450 | 5.480 | 670 | +0.01(+0.18%) |
Oct 05, 2015 | 5.500 | 5.500 | 5.460 | 5.470 | 40,900 | -0.03(-0.55%) |
Oct 02, 2015 | 5.340 | 5.500 | 5.300 | 5.500 | 47,635 | +0.20(+3.77%) |