Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.450 | 5.580 | 5.450 | 5.470 | 36,029 | -0.03(-0.55%) |
Jan 28, 2016 | 5.470 | 5.540 | 5.400 | 5.500 | 26,265 | +0.04(+0.73%) |
Jan 27, 2016 | 5.550 | 5.580 | 5.460 | 5.460 | 6,727 | -0.05(-0.91%) |
Jan 26, 2016 | 5.350 | 5.510 | 5.350 | 5.510 | 42,354 | +0.11(+2.04%) |
Jan 25, 2016 | 5.450 | 5.460 | 5.390 | 5.400 | 23,337 | +0.00(+0.00%) |
Jan 22, 2016 | 5.404 | 5.470 | 5.380 | 5.400 | 13,869 | +0.16(+3.05%) |
Jan 21, 2016 | 5.160 | 5.320 | 5.160 | 5.240 | 37,246 | +0.06(+1.16%) |
Jan 20, 2016 | 5.070 | 5.180 | 5.000 | 5.180 | 81,364 | -0.18(-3.36%) |
Jan 19, 2016 | 5.350 | 5.390 | 5.350 | 5.360 | 44,171 | -0.05(-0.92%) |
Jan 15, 2016 | 5.410 | 5.410 | 5.410 | 0 | -0.06(-1.19%) | |
Jan 14, 2016 | 5.400 | 5.520 | 5.400 | 5.475 | 58,958 | -0.04(-0.64%) |
Jan 13, 2016 | 5.540 | 5.580 | 5.510 | 5.510 | 1,962,518 | -0.02(-0.36%) |
Jan 12, 2016 | 5.440 | 5.530 | 5.420 | 5.530 | 44,054 | +0.13(+2.41%) |
Jan 11, 2016 | 5.458 | 5.487 | 5.390 | 5.400 | 9,779 | -0.13(-2.35%) |
Jan 08, 2016 | 5.580 | 5.590 | 5.530 | 5.530 | 28,742 | -0.12(-2.12%) |
Jan 07, 2016 | 5.650 | 5.690 | 5.630 | 5.650 | 5,387 | -0.12(-2.08%) |
Jan 06, 2016 | 5.728 | 5.810 | 5.720 | 5.770 | 69,402 | -0.10(-1.70%) |
Jan 05, 2016 | 5.870 | 5.930 | 5.870 | 5.870 | 54,518 | +0.12(+2.09%) |
Jan 04, 2016 | 5.840 | 5.840 | 5.750 | 5.750 | 7,182 | -0.33(-5.43%) |
Dec 31, 2015 | 6.080 | 6.080 | 6.080 | 0 | +0.13(+2.18%) | |
Dec 30, 2015 | 5.980 | 6.020 | 5.950 | 5.950 | 16,417 | -0.12(-1.98%) |
Dec 29, 2015 | 5.980 | 6.070 | 5.980 | 6.070 | 23,807 | +0.06(+1.00%) |
Dec 28, 2015 | 5.950 | 6.010 | 5.950 | 6.010 | 15,296 | +0.00(+0.00%) |
Dec 24, 2015 | 6.010 | 6.010 | 6.010 | 0 | -0.15(-2.44%) | |
Dec 23, 2015 | 6.090 | 6.160 | 6.030 | 6.160 | 16,767 | +0.03(+0.49%) |
Dec 22, 2015 | 6.030 | 6.130 | 6.030 | 6.130 | 22,983 | +0.10(+1.66%) |
Dec 21, 2015 | 6.013 | 6.070 | 6.000 | 6.030 | 16,120 | -0.02(-0.33%) |
Dec 18, 2015 | 5.980 | 6.050 | 5.970 | 6.050 | 58,118 | -0.06(-0.98%) |
Dec 16, 2015 | 6.110 | 6.110 | 6.110 | 3,278 | +0.21(+3.56%) | |
Dec 15, 2015 | 5.860 | 5.950 | 5.860 | 5.900 | 51,351 | -0.06(-1.01%) |
Dec 14, 2015 | 5.860 | 5.960 | 5.860 | 5.960 | 13,682 | +0.02(+0.34%) |
Dec 11, 2015 | 5.960 | 5.990 | 5.940 | 5.940 | 25,661 | -0.16(-2.62%) |
Dec 10, 2015 | 6.100 | 6.180 | 6.100 | 6.100 | 34,296 | -0.05(-0.81%) |
Dec 09, 2015 | 6.220 | 6.220 | 6.150 | 6.150 | 6,099 | -0.03(-0.49%) |
Dec 08, 2015 | 6.120 | 6.180 | 6.120 | 6.180 | 14,999 | -0.09(-1.44%) |
Dec 07, 2015 | 6.250 | 6.290 | 6.250 | 6.270 | 9,718 | +0.03(+0.48%) |
Dec 04, 2015 | 6.242 | 6.290 | 6.230 | 6.240 | 14,704 | +0.11(+1.79%) |
Dec 03, 2015 | 6.260 | 6.260 | 6.130 | 6.130 | 10,676 | -0.11(-1.76%) |
Dec 02, 2015 | 6.230 | 6.310 | 6.220 | 6.240 | 24,724 | +0.09(+1.46%) |
Dec 01, 2015 | 6.130 | 6.200 | 6.130 | 6.150 | 5,817 | +0.19(+3.19%) |
Nov 30, 2015 | 5.995 | 5.995 | 5.960 | 5.960 | 5,283 | -0.08(-1.32%) |
Nov 27, 2015 | 5.975 | 6.040 | 5.960 | 6.040 | 40,711 | -0.05(-0.82%) |
Nov 25, 2015 | 6.090 | 6.090 | 6.090 | 0 | -0.05(-0.81%) | |
Nov 24, 2015 | 6.160 | 6.200 | 6.140 | 6.140 | 60,140 | -0.06(-0.97%) |
Nov 23, 2015 | 6.185 | 6.200 | 6.150 | 6.200 | 8,474 | +0.06(+0.98%) |
Nov 20, 2015 | 6.200 | 6.240 | 6.130 | 6.140 | 30,027 | +0.10(+1.66%) |
Nov 19, 2015 | 6.040 | 6.150 | 6.040 | 6.040 | 119,580 | +0.07(+1.17%) |
Nov 18, 2015 | 6.080 | 6.080 | 5.970 | 5.970 | 70,950 | -0.01(-0.18%) |
Nov 17, 2015 | 6.010 | 6.080 | 5.970 | 5.981 | 7,957 | -0.06(-0.98%) |
Nov 16, 2015 | 5.970 | 6.040 | 5.930 | 6.040 | 4,362 | +0.00(+0.00%) |
Nov 13, 2015 | 6.060 | 6.110 | 6.040 | 6.040 | 29,561 | -0.16(-2.58%) |
Nov 12, 2015 | 6.204 | 6.204 | 6.140 | 6.200 | 8,107 | +0.22(+3.68%) |
Nov 11, 2015 | 5.980 | 5.980 | 5.980 | 5.980 | 20,587 | -0.09(-1.48%) |
Nov 10, 2015 | 6.110 | 6.110 | 6.070 | 6.070 | 16,251 | -0.09(-1.46%) |
Nov 09, 2015 | 6.195 | 6.230 | 6.120 | 6.160 | 27,675 | -0.01(-0.16%) |
Nov 06, 2015 | 6.160 | 6.230 | 6.160 | 6.170 | 14,694 | -0.03(-0.48%) |
Nov 05, 2015 | 6.200 | 6.200 | 6.100 | 6.200 | 29,109 | +0.03(+0.49%) |
Nov 04, 2015 | 6.170 | 6.210 | 6.170 | 6.170 | 28,948 | +0.19(+3.18%) |
Nov 03, 2015 | 5.950 | 6.010 | 5.950 | 5.980 | 32,690 | +0.04(+0.67%) |