Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.014 | 6.011 | 6.011 | 6.011 | 334,805 | -0.04(-0.67%) |
Dec 30, 2015 | 6.021 | 6.089 | 5.957 | 6.052 | 248,403 | +0.00(+0.06%) |
Dec 29, 2015 | 5.991 | 6.079 | 5.875 | 6.048 | 188,927 | +0.08(+1.37%) |
Dec 28, 2015 | 5.885 | 5.977 | 5.773 | 5.967 | 314,920 | +0.04(+0.75%) |
Dec 24, 2015 | 5.895 | 5.923 | 5.923 | 5.923 | 98,056 | +0.00(+0.06%) |
Dec 23, 2015 | 5.838 | 6.041 | 5.804 | 5.919 | 352,213 | +0.11(+1.81%) |
Dec 22, 2015 | 5.790 | 5.902 | 5.729 | 5.814 | 450,567 | +0.02(+0.35%) |
Dec 21, 2015 | 5.763 | 5.906 | 5.695 | 5.794 | 615,243 | +0.06(+1.13%) |
Dec 18, 2015 | 5.889 | 5.889 | 5.637 | 5.729 | 1,771,305 | -0.21(-3.54%) |
Dec 17, 2015 | 5.994 | 6.021 | 5.892 | 5.940 | 406,142 | -0.04(-0.63%) |
Dec 16, 2015 | 5.780 | 5.977 | 5.766 | 5.977 | 271,981 | +0.21(+3.71%) |
Dec 15, 2015 | 5.743 | 5.906 | 5.709 | 5.763 | 368,456 | +0.05(+0.95%) |
Dec 14, 2015 | 5.539 | 5.787 | 5.515 | 5.709 | 466,192 | +0.17(+3.00%) |
Dec 11, 2015 | 5.549 | 5.631 | 5.491 | 5.542 | 286,398 | -0.12(-2.19%) |
Dec 10, 2015 | 5.663 | 5.744 | 5.629 | 5.666 | 264,051 | +0.02(+0.42%) |
Dec 09, 2015 | 5.619 | 5.768 | 5.615 | 5.643 | 211,511 | -0.01(-0.24%) |
Dec 08, 2015 | 5.649 | 5.765 | 5.570 | 5.656 | 450,927 | -0.08(-1.36%) |
Dec 07, 2015 | 5.761 | 5.761 | 5.643 | 5.734 | 327,415 | -0.05(-0.94%) |
Dec 04, 2015 | 5.720 | 5.826 | 5.643 | 5.788 | 289,599 | +0.05(+0.83%) |
Dec 03, 2015 | 5.938 | 5.951 | 5.676 | 5.741 | 270,811 | -0.16(-2.70%) |
Dec 02, 2015 | 6.124 | 6.124 | 5.880 | 5.900 | 252,995 | -0.24(-3.87%) |
Dec 01, 2015 | 6.121 | 6.175 | 5.999 | 6.138 | 492,096 | +0.01(+0.11%) |
Nov 30, 2015 | 6.273 | 6.300 | 6.117 | 6.131 | 391,394 | -0.11(-1.79%) |
Nov 27, 2015 | 6.039 | 6.258 | 6.032 | 6.243 | 254,756 | +0.19(+3.14%) |
Nov 25, 2015 | 6.029 | 6.053 | 6.053 | 6.053 | 352,411 | +0.01(+0.22%) |
Nov 24, 2015 | 6.077 | 6.127 | 5.988 | 6.039 | 558,573 | -0.09(-1.49%) |
Nov 23, 2015 | 6.063 | 6.134 | 5.965 | 6.131 | 415,930 | +0.11(+1.74%) |
Nov 20, 2015 | 5.988 | 6.056 | 5.931 | 6.026 | 398,776 | +0.07(+1.20%) |
Nov 19, 2015 | 5.744 | 5.982 | 5.737 | 5.954 | 284,329 | +0.22(+3.91%) |
Nov 18, 2015 | 5.676 | 5.744 | 5.643 | 5.731 | 391,108 | +0.09(+1.68%) |
Nov 17, 2015 | 5.643 | 5.714 | 5.554 | 5.636 | 416,862 | +0.00(+0.00%) |
Nov 16, 2015 | 5.588 | 5.646 | 5.514 | 5.636 | 316,807 | +0.05(+0.97%) |
Nov 13, 2015 | 5.663 | 5.731 | 5.544 | 5.581 | 344,330 | -0.12(-2.08%) |
Nov 12, 2015 | 5.744 | 5.754 | 5.690 | 5.700 | 250,220 | -0.10(-1.70%) |
Nov 11, 2015 | 5.765 | 5.826 | 5.663 | 5.798 | 402,961 | +0.02(+0.41%) |
Nov 10, 2015 | 5.795 | 5.870 | 5.714 | 5.775 | 424,931 | -0.04(-0.70%) |
Nov 09, 2015 | 5.890 | 5.890 | 5.690 | 5.815 | 338,724 | -0.09(-1.61%) |
Nov 06, 2015 | 5.866 | 5.957 | 5.822 | 5.910 | 223,821 | +0.01(+0.17%) |
Nov 05, 2015 | 5.832 | 6.131 | 5.826 | 5.900 | 252,789 | +0.15(+2.59%) |
Nov 04, 2015 | 5.931 | 6.195 | 5.741 | 5.751 | 320,950 | -0.15(-2.53%) |
Nov 03, 2015 | 5.846 | 5.931 | 5.765 | 5.900 | 449,653 | +0.05(+0.87%) |
Nov 02, 2015 | 5.565 | 5.873 | 5.565 | 5.849 | 498,796 | +0.29(+5.25%) |
Oct 30, 2015 | 5.571 | 5.836 | 5.490 | 5.558 | 544,070 | -0.02(-0.30%) |
Oct 29, 2015 | 5.171 | 5.588 | 4.958 | 5.575 | 500,949 | +0.40(+7.80%) |
Oct 28, 2015 | 5.317 | 5.476 | 5.049 | 5.171 | 864,761 | -0.15(-2.80%) |
Oct 27, 2015 | 5.673 | 5.676 | 5.266 | 5.320 | 553,899 | -0.43(-7.43%) |
Oct 26, 2015 | 5.748 | 5.846 | 5.666 | 5.748 | 483,012 | -0.03(-0.53%) |
Oct 23, 2015 | 5.687 | 5.795 | 5.663 | 5.778 | 238,513 | +0.13(+2.22%) |
Oct 22, 2015 | 5.771 | 5.883 | 5.605 | 5.653 | 339,420 | -0.08(-1.48%) |
Oct 21, 2015 | 5.632 | 5.860 | 5.598 | 5.737 | 579,393 | +0.08(+1.50%) |
Oct 20, 2015 | 5.581 | 5.710 | 5.503 | 5.653 | 790,592 | +0.00(+0.06%) |
Oct 19, 2015 | 5.782 | 5.893 | 5.561 | 5.649 | 685,391 | -0.19(-3.20%) |
Oct 16, 2015 | 5.951 | 5.951 | 5.782 | 5.836 | 305,415 | -0.09(-1.54%) |
Oct 15, 2015 | 5.853 | 5.931 | 5.769 | 5.927 | 279,743 | +0.11(+1.81%) |
Oct 14, 2015 | 5.802 | 5.886 | 5.802 | 5.822 | 236,552 | +0.00(+0.06%) |
Oct 13, 2015 | 5.934 | 6.073 | 5.795 | 5.819 | 367,917 | -0.13(-2.22%) |
Oct 12, 2015 | 5.893 | 5.975 | 5.809 | 5.951 | 215,672 | +0.05(+0.80%) |
Oct 09, 2015 | 5.893 | 5.978 | 5.863 | 5.904 | 212,532 | +0.05(+0.87%) |
Oct 08, 2015 | 5.754 | 5.863 | 5.632 | 5.853 | 318,535 | +0.06(+1.11%) |
Oct 07, 2015 | 5.771 | 5.822 | 5.649 | 5.788 | 1,427,295 | +0.06(+1.01%) |
Oct 06, 2015 | 5.758 | 5.785 | 5.663 | 5.731 | 303,457 | -0.03(-0.47%) |
Oct 05, 2015 | 5.595 | 5.767 | 5.595 | 5.758 | 344,743 | +0.23(+4.11%) |
Oct 02, 2015 | 5.398 | 5.531 | 5.378 | 5.531 | 197,500 | +0.07(+1.30%) |