Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.300 | 5.260 | 5.260 | 5.260 | 103,700 | -0.07(-1.31%) |
Dec 30, 2015 | 5.320 | 5.450 | 5.230 | 5.330 | 92,855 | +0.01(+0.19%) |
Dec 29, 2015 | 5.790 | 5.850 | 5.250 | 5.320 | 238,895 | -0.49(-8.43%) |
Dec 28, 2015 | 5.910 | 6.040 | 5.720 | 5.810 | 103,311 | -0.21(-3.49%) |
Dec 24, 2015 | 6.110 | 6.020 | 6.020 | 6.020 | 40,200 | -0.11(-1.79%) |
Dec 23, 2015 | 6.150 | 6.250 | 6.010 | 6.130 | 101,192 | -0.03(-0.49%) |
Dec 22, 2015 | 6.100 | 6.200 | 5.980 | 6.160 | 75,368 | +0.12(+1.99%) |
Dec 21, 2015 | 5.890 | 6.060 | 5.780 | 6.040 | 107,075 | +0.15(+2.55%) |
Dec 18, 2015 | 5.740 | 5.910 | 5.640 | 5.890 | 670,067 | +0.14(+2.43%) |
Dec 17, 2015 | 5.750 | 5.810 | 5.630 | 5.750 | 92,061 | +0.00(+0.00%) |
Dec 16, 2015 | 5.390 | 5.780 | 5.380 | 5.750 | 133,954 | +0.34(+6.28%) |
Dec 15, 2015 | 5.280 | 5.415 | 5.230 | 5.410 | 93,935 | +0.13(+2.46%) |
Dec 14, 2015 | 5.180 | 5.290 | 5.060 | 5.280 | 117,827 | +0.07(+1.34%) |
Dec 11, 2015 | 5.370 | 5.480 | 5.180 | 5.210 | 125,338 | -0.28(-5.10%) |
Dec 10, 2015 | 5.500 | 5.580 | 5.450 | 5.490 | 67,905 | -0.03(-0.54%) |
Dec 09, 2015 | 5.550 | 5.670 | 5.390 | 5.520 | 85,510 | -0.07(-1.25%) |
Dec 08, 2015 | 5.540 | 5.660 | 5.398 | 5.590 | 36,073 | +0.00(+0.00%) |
Dec 07, 2015 | 5.640 | 5.890 | 5.270 | 5.590 | 101,182 | -0.07(-1.24%) |
Dec 04, 2015 | 5.560 | 5.700 | 5.490 | 5.660 | 37,894 | +0.10(+1.80%) |
Dec 03, 2015 | 5.680 | 5.720 | 5.540 | 5.560 | 65,417 | -0.12(-2.11%) |
Dec 02, 2015 | 5.680 | 5.760 | 5.610 | 5.680 | 45,229 | -0.04(-0.70%) |
Dec 01, 2015 | 5.740 | 5.750 | 5.510 | 5.720 | 74,659 | -0.02(-0.35%) |
Nov 30, 2015 | 5.740 | 5.850 | 5.670 | 5.740 | 154,035 | -0.01(-0.17%) |
Nov 27, 2015 | 5.750 | 5.840 | 5.720 | 5.750 | 44,700 | +0.00(+0.00%) |
Nov 25, 2015 | 5.720 | 5.750 | 5.750 | 5.750 | 91,200 | +0.01(+0.17%) |
Nov 24, 2015 | 5.330 | 5.760 | 5.330 | 5.740 | 135,003 | +0.35(+6.49%) |
Nov 23, 2015 | 5.240 | 5.440 | 5.240 | 5.390 | 58,001 | +0.10(+1.89%) |
Nov 20, 2015 | 5.220 | 5.330 | 5.200 | 5.290 | 82,631 | +0.11(+2.12%) |
Nov 19, 2015 | 5.140 | 5.230 | 5.050 | 5.180 | 73,176 | +0.01(+0.19%) |
Nov 18, 2015 | 5.030 | 5.200 | 4.960 | 5.170 | 75,518 | +0.12(+2.38%) |
Nov 17, 2015 | 5.140 | 5.241 | 4.870 | 5.050 | 189,414 | -0.06(-1.17%) |
Nov 16, 2015 | 5.160 | 5.190 | 4.789 | 5.110 | 212,724 | -0.09(-1.73%) |
Nov 13, 2015 | 5.360 | 5.470 | 5.170 | 5.200 | 67,373 | -0.18(-3.35%) |
Nov 12, 2015 | 5.400 | 5.430 | 5.230 | 5.380 | 169,821 | +0.17(+3.26%) |
Nov 11, 2015 | 5.210 | 5.290 | 5.060 | 5.210 | 84,073 | -0.02(-0.38%) |
Nov 10, 2015 | 5.380 | 5.380 | 5.130 | 5.230 | 64,805 | -0.14(-2.61%) |
Nov 09, 2015 | 5.520 | 5.520 | 5.250 | 5.370 | 169,907 | -0.18(-3.24%) |
Nov 06, 2015 | 5.390 | 5.570 | 5.230 | 5.550 | 167,594 | +0.14(+2.59%) |
Nov 05, 2015 | 5.400 | 5.480 | 5.200 | 5.410 | 121,696 | +0.02(+0.37%) |
Nov 04, 2015 | 5.430 | 5.490 | 5.240 | 5.390 | 99,464 | -0.02(-0.37%) |
Nov 03, 2015 | 5.370 | 5.560 | 5.300 | 5.410 | 85,831 | -0.01(-0.18%) |
Nov 02, 2015 | 5.200 | 5.430 | 5.050 | 5.420 | 115,000 | +0.26(+5.04%) |
Oct 30, 2015 | 5.340 | 5.380 | 5.130 | 5.160 | 87,809 | -0.14(-2.64%) |
Oct 29, 2015 | 5.510 | 5.510 | 5.290 | 5.300 | 44,150 | -0.19(-3.46%) |
Oct 28, 2015 | 5.280 | 5.530 | 5.270 | 5.490 | 228,542 | +0.23(+4.37%) |
Oct 27, 2015 | 5.470 | 5.480 | 5.110 | 5.260 | 170,941 | -0.20(-3.66%) |
Oct 26, 2015 | 5.750 | 5.750 | 5.440 | 5.460 | 133,778 | -0.25(-4.38%) |
Oct 23, 2015 | 5.780 | 5.780 | 5.540 | 5.710 | 76,822 | -0.01(-0.17%) |
Oct 22, 2015 | 5.630 | 5.830 | 5.600 | 5.720 | 64,718 | +0.15(+2.69%) |
Oct 21, 2015 | 5.790 | 5.950 | 5.570 | 5.570 | 119,851 | -0.20(-3.47%) |
Oct 20, 2015 | 5.810 | 6.100 | 5.730 | 5.770 | 106,818 | -0.17(-2.86%) |
Oct 19, 2015 | 5.850 | 6.000 | 5.710 | 5.940 | 150,064 | +0.11(+1.89%) |
Oct 16, 2015 | 5.860 | 5.860 | 5.570 | 5.830 | 267,620 | +0.00(+0.00%) |
Oct 15, 2015 | 6.050 | 6.250 | 5.780 | 5.830 | 433,314 | -0.28(-4.58%) |
Oct 14, 2015 | 7.070 | 7.479 | 5.820 | 6.110 | 673,528 | -1.69(-21.67%) |
Oct 13, 2015 | 7.720 | 7.918 | 7.640 | 7.800 | 149,811 | -0.06(-0.76%) |
Oct 12, 2015 | 7.860 | 7.910 | 7.760 | 7.860 | 92,957 | -0.02(-0.25%) |
Oct 09, 2015 | 7.910 | 7.990 | 7.664 | 7.880 | 70,683 | +0.01(+0.13%) |
Oct 08, 2015 | 7.910 | 8.040 | 7.800 | 7.870 | 115,224 | +0.01(+0.13%) |
Oct 07, 2015 | 7.750 | 8.040 | 7.710 | 7.860 | 87,087 | +0.17(+2.21%) |
Oct 06, 2015 | 7.700 | 7.905 | 7.690 | 7.690 | 44,093 | -0.08(-1.03%) |
Oct 05, 2015 | 7.330 | 7.800 | 7.270 | 7.770 | 69,545 | +0.46(+6.29%) |
Oct 02, 2015 | 7.290 | 7.360 | 7.070 | 7.310 | 63,026 | -0.03(-0.41%) |