Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.630 | 5.590 | 5.590 | 5.590 | 809,059 | -0.06(-1.14%) |
Dec 30, 2015 | 5.646 | 5.686 | 5.638 | 5.654 | 643,237 | -0.02(-0.28%) |
Dec 29, 2015 | 5.599 | 5.686 | 5.591 | 5.670 | 681,641 | +0.07(+1.27%) |
Dec 28, 2015 | 5.544 | 5.615 | 5.496 | 5.599 | 661,940 | +0.06(+1.00%) |
Dec 24, 2015 | 5.528 | 5.544 | 5.544 | 5.544 | 317,333 | +0.03(+0.57%) |
Dec 23, 2015 | 5.544 | 5.567 | 5.457 | 5.512 | 926,006 | +0.00(+0.00%) |
Dec 22, 2015 | 5.417 | 5.560 | 5.409 | 5.512 | 1,260,158 | +0.09(+1.60%) |
Dec 21, 2015 | 5.686 | 5.686 | 5.402 | 5.425 | 1,580,465 | -0.26(-4.58%) |
Dec 18, 2015 | 5.765 | 5.781 | 5.607 | 5.686 | 2,794,319 | -0.19(-3.23%) |
Dec 17, 2015 | 5.946 | 5.946 | 5.789 | 5.875 | 622,605 | -0.05(-0.80%) |
Dec 16, 2015 | 5.749 | 5.950 | 5.717 | 5.923 | 987,438 | +0.21(+3.59%) |
Dec 15, 2015 | 5.694 | 5.733 | 5.631 | 5.717 | 828,908 | +0.02(+0.42%) |
Dec 14, 2015 | 5.670 | 5.717 | 5.571 | 5.694 | 940,512 | +0.01(+0.14%) |
Dec 11, 2015 | 5.749 | 5.899 | 5.670 | 5.686 | 964,887 | -0.26(-4.38%) |
Dec 10, 2015 | 6.081 | 6.089 | 5.939 | 5.946 | 715,725 | -0.09(-1.57%) |
Dec 09, 2015 | 6.057 | 6.081 | 5.986 | 6.041 | 644,972 | -0.04(-0.65%) |
Dec 08, 2015 | 6.136 | 6.215 | 6.057 | 6.081 | 744,018 | -0.11(-1.79%) |
Dec 07, 2015 | 6.215 | 6.247 | 6.152 | 6.191 | 580,947 | -0.03(-0.51%) |
Dec 04, 2015 | 6.168 | 6.294 | 6.168 | 6.223 | 413,227 | +0.05(+0.77%) |
Dec 03, 2015 | 6.302 | 6.310 | 6.152 | 6.176 | 939,023 | -0.06(-1.01%) |
Dec 02, 2015 | 6.405 | 6.405 | 6.231 | 6.239 | 808,585 | -0.19(-2.95%) |
Dec 01, 2015 | 6.460 | 6.506 | 6.381 | 6.428 | 472,361 | -0.02(-0.37%) |
Nov 30, 2015 | 6.444 | 6.507 | 6.397 | 6.452 | 877,988 | +0.02(+0.37%) |
Nov 27, 2015 | 6.286 | 6.428 | 6.286 | 6.428 | 345,878 | +0.10(+1.62%) |
Nov 25, 2015 | 6.278 | 6.326 | 6.326 | 6.326 | 353,676 | +0.04(+0.63%) |
Nov 24, 2015 | 6.310 | 6.341 | 6.247 | 6.286 | 670,932 | -0.06(-1.00%) |
Nov 23, 2015 | 6.373 | 6.412 | 6.310 | 6.349 | 512,118 | -0.03(-0.50%) |
Nov 20, 2015 | 6.310 | 6.405 | 6.302 | 6.381 | 448,674 | +0.11(+1.76%) |
Nov 19, 2015 | 6.231 | 6.302 | 6.191 | 6.270 | 414,852 | +0.04(+0.63%) |
Nov 18, 2015 | 6.191 | 6.239 | 6.120 | 6.231 | 669,651 | +0.02(+0.38%) |
Nov 17, 2015 | 6.247 | 6.270 | 6.191 | 6.207 | 342,884 | +0.00(+0.00%) |
Nov 16, 2015 | 6.176 | 6.247 | 6.160 | 6.207 | 551,253 | +0.01(+0.13%) |
Nov 13, 2015 | 6.262 | 6.326 | 6.199 | 6.199 | 434,887 | -0.08(-1.26%) |
Nov 12, 2015 | 6.357 | 6.420 | 6.262 | 6.278 | 392,855 | -0.09(-1.49%) |
Nov 11, 2015 | 6.341 | 6.405 | 6.318 | 6.373 | 434,999 | +0.03(+0.50%) |
Nov 10, 2015 | 6.223 | 6.365 | 6.223 | 6.341 | 735,085 | +0.10(+1.65%) |
Nov 09, 2015 | 6.357 | 6.365 | 6.183 | 6.239 | 914,729 | -0.13(-2.11%) |
Nov 06, 2015 | 6.555 | 6.555 | 6.341 | 6.373 | 582,852 | -0.25(-3.81%) |
Nov 05, 2015 | 6.523 | 6.626 | 6.483 | 6.626 | 599,442 | +0.10(+1.57%) |
Nov 04, 2015 | 6.515 | 6.570 | 6.491 | 6.523 | 630,311 | -0.01(-0.12%) |
Nov 03, 2015 | 6.499 | 6.570 | 6.464 | 6.531 | 757,595 | +0.00(+0.00%) |
Nov 02, 2015 | 6.389 | 6.531 | 6.341 | 6.531 | 1,082,923 | +0.12(+1.85%) |
Oct 30, 2015 | 6.444 | 6.444 | 6.381 | 6.412 | 755,129 | -0.03(-0.49%) |
Oct 29, 2015 | 6.420 | 6.444 | 6.408 | 6.444 | 734,367 | +0.00(+0.00%) |
Oct 28, 2015 | 6.357 | 6.468 | 6.318 | 6.444 | 1,106,412 | +0.06(+0.99%) |
Oct 27, 2015 | 6.428 | 6.444 | 6.341 | 6.381 | 695,491 | -0.06(-0.86%) |
Oct 26, 2015 | 6.420 | 6.460 | 6.412 | 6.436 | 833,985 | +0.00(+0.00%) |
Oct 23, 2015 | 6.412 | 6.460 | 6.349 | 6.436 | 879,973 | +0.03(+0.49%) |
Oct 22, 2015 | 6.389 | 6.420 | 6.365 | 6.405 | 554,146 | +0.04(+0.62%) |
Oct 21, 2015 | 6.381 | 6.428 | 6.357 | 6.365 | 519,655 | +0.00(+0.00%) |
Oct 20, 2015 | 6.310 | 6.397 | 6.302 | 6.365 | 646,884 | +0.02(+0.37%) |
Oct 19, 2015 | 6.262 | 6.345 | 6.239 | 6.341 | 973,819 | +0.08(+1.26%) |
Oct 16, 2015 | 6.286 | 6.318 | 6.247 | 6.262 | 1,225,738 | -0.02(-0.25%) |
Oct 15, 2015 | 6.207 | 6.278 | 6.199 | 6.278 | 643,080 | +0.06(+1.02%) |
Oct 14, 2015 | 6.254 | 6.294 | 6.203 | 6.215 | 457,409 | -0.03(-0.51%) |
Oct 13, 2015 | 6.183 | 6.302 | 6.183 | 6.247 | 747,021 | +0.02(+0.25%) |
Oct 12, 2015 | 6.176 | 6.306 | 6.176 | 6.231 | 785,301 | +0.02(+0.38%) |
Oct 09, 2015 | 6.160 | 6.223 | 6.104 | 6.207 | 721,675 | +0.09(+1.42%) |
Oct 08, 2015 | 6.136 | 6.215 | 6.112 | 6.120 | 920,586 | -0.04(-0.64%) |
Oct 07, 2015 | 6.089 | 6.239 | 6.089 | 6.160 | 1,359,371 | +0.08(+1.30%) |
Oct 06, 2015 | 6.104 | 6.168 | 6.057 | 6.081 | 948,479 | -0.02(-0.39%) |
Oct 05, 2015 | 6.033 | 6.136 | 5.995 | 6.104 | 695,674 | +0.10(+1.71%) |
Oct 02, 2015 | 6.073 | 6.104 | 5.962 | 6.002 | 751,560 | -0.11(-1.81%) |