Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.650 | 5.533 | 5.533 | 5.533 | 634,874 | -0.13(-2.33%) |
Dec 30, 2015 | 5.735 | 5.797 | 5.657 | 5.665 | 475,363 | -0.12(-2.01%) |
Dec 29, 2015 | 5.774 | 5.828 | 5.704 | 5.782 | 288,384 | +0.03(+0.54%) |
Dec 28, 2015 | 5.789 | 5.805 | 5.634 | 5.751 | 400,303 | -0.08(-1.33%) |
Dec 24, 2015 | 5.836 | 5.828 | 5.828 | 5.828 | 283,999 | +0.02(+0.40%) |
Dec 23, 2015 | 5.836 | 5.859 | 5.782 | 5.805 | 482,583 | -0.02(-0.27%) |
Dec 22, 2015 | 5.844 | 5.875 | 5.696 | 5.820 | 643,619 | -0.02(-0.27%) |
Dec 21, 2015 | 5.758 | 5.859 | 5.673 | 5.836 | 1,013,772 | +0.09(+1.62%) |
Dec 18, 2015 | 5.937 | 5.937 | 5.642 | 5.743 | 1,757,156 | -0.24(-4.02%) |
Dec 17, 2015 | 5.813 | 5.999 | 5.797 | 5.983 | 846,974 | +0.19(+3.35%) |
Dec 16, 2015 | 5.735 | 5.817 | 5.727 | 5.789 | 564,873 | +0.09(+1.50%) |
Dec 15, 2015 | 5.634 | 5.751 | 5.634 | 5.704 | 602,372 | +0.09(+1.52%) |
Dec 14, 2015 | 5.813 | 5.836 | 5.588 | 5.619 | 709,513 | -0.22(-3.72%) |
Dec 11, 2015 | 5.937 | 5.976 | 5.762 | 5.836 | 1,109,042 | -0.23(-3.84%) |
Dec 10, 2015 | 5.844 | 6.084 | 5.844 | 6.069 | 857,009 | +0.19(+3.30%) |
Dec 09, 2015 | 5.937 | 5.968 | 5.844 | 5.875 | 890,851 | -0.09(-1.43%) |
Dec 08, 2015 | 5.774 | 5.999 | 5.727 | 5.960 | 1,172,230 | +0.12(+2.13%) |
Dec 07, 2015 | 5.898 | 5.906 | 5.774 | 5.836 | 959,832 | -0.09(-1.57%) |
Dec 04, 2015 | 5.851 | 5.976 | 5.820 | 5.929 | 491,566 | +0.07(+1.19%) |
Dec 03, 2015 | 6.038 | 6.045 | 5.828 | 5.859 | 509,170 | -0.15(-2.45%) |
Dec 02, 2015 | 6.077 | 6.166 | 5.983 | 6.007 | 545,038 | -0.11(-1.78%) |
Dec 01, 2015 | 6.022 | 6.115 | 5.976 | 6.115 | 464,086 | +0.12(+2.07%) |
Nov 30, 2015 | 5.976 | 6.022 | 5.937 | 5.991 | 771,941 | +0.01(+0.13%) |
Nov 27, 2015 | 5.883 | 6.038 | 5.883 | 5.983 | 227,660 | +0.07(+1.18%) |
Nov 25, 2015 | 5.921 | 5.914 | 5.914 | 5.914 | 477,154 | -0.02(-0.26%) |
Nov 24, 2015 | 5.890 | 5.976 | 5.867 | 5.929 | 431,343 | -0.01(-0.13%) |
Nov 23, 2015 | 5.859 | 6.038 | 5.859 | 5.937 | 436,710 | +0.00(+0.00%) |
Nov 20, 2015 | 5.921 | 6.026 | 5.844 | 5.937 | 724,221 | +0.05(+0.92%) |
Nov 19, 2015 | 5.929 | 5.968 | 5.851 | 5.883 | 562,198 | -0.05(-0.92%) |
Nov 18, 2015 | 5.952 | 5.991 | 5.828 | 5.937 | 819,939 | -0.02(-0.26%) |
Nov 17, 2015 | 6.045 | 6.092 | 5.945 | 5.952 | 515,887 | -0.08(-1.29%) |
Nov 16, 2015 | 5.914 | 6.061 | 5.890 | 6.030 | 472,657 | +0.09(+1.44%) |
Nov 13, 2015 | 5.968 | 6.014 | 5.921 | 5.945 | 581,306 | -0.07(-1.16%) |
Nov 12, 2015 | 6.131 | 6.201 | 6.007 | 6.014 | 636,867 | -0.21(-3.37%) |
Nov 11, 2015 | 6.379 | 6.395 | 6.201 | 6.224 | 525,039 | -0.12(-1.96%) |
Nov 10, 2015 | 6.333 | 6.395 | 6.263 | 6.348 | 651,306 | -0.02(-0.24%) |
Nov 09, 2015 | 6.457 | 6.488 | 6.333 | 6.364 | 726,834 | -0.13(-2.03%) |
Nov 06, 2015 | 6.294 | 6.503 | 6.271 | 6.496 | 799,611 | +0.17(+2.70%) |
Nov 05, 2015 | 6.325 | 6.371 | 6.232 | 6.325 | 584,422 | +0.00(+0.00%) |
Nov 04, 2015 | 6.371 | 6.422 | 6.286 | 6.325 | 748,178 | -0.02(-0.37%) |
Nov 03, 2015 | 6.325 | 6.434 | 6.302 | 6.348 | 735,509 | +0.01(+0.12%) |
Nov 02, 2015 | 6.232 | 6.418 | 6.216 | 6.340 | 890,078 | +0.08(+1.24%) |
Oct 30, 2015 | 6.216 | 6.309 | 6.162 | 6.263 | 852,366 | +0.05(+0.87%) |
Oct 29, 2015 | 6.278 | 6.457 | 6.170 | 6.208 | 1,181,909 | -0.20(-3.15%) |
Oct 28, 2015 | 6.154 | 6.581 | 5.980 | 6.410 | 1,445,579 | +0.18(+2.86%) |
Oct 27, 2015 | 6.271 | 6.294 | 6.139 | 6.232 | 744,803 | -0.07(-1.11%) |
Oct 26, 2015 | 6.371 | 6.434 | 6.271 | 6.302 | 881,951 | -0.09(-1.46%) |
Oct 23, 2015 | 6.457 | 6.472 | 6.348 | 6.395 | 605,131 | +0.02(+0.37%) |
Oct 22, 2015 | 6.286 | 6.457 | 6.271 | 6.371 | 620,799 | +0.13(+2.11%) |
Oct 21, 2015 | 6.418 | 6.496 | 6.232 | 6.240 | 896,555 | -0.18(-2.78%) |
Oct 20, 2015 | 6.348 | 6.496 | 6.325 | 6.418 | 761,213 | +0.06(+0.98%) |
Oct 19, 2015 | 6.302 | 6.426 | 6.286 | 6.356 | 528,488 | +0.02(+0.37%) |
Oct 16, 2015 | 6.402 | 6.402 | 6.263 | 6.333 | 487,822 | -0.05(-0.73%) |
Oct 15, 2015 | 6.201 | 6.379 | 6.139 | 6.379 | 670,809 | +0.20(+3.27%) |
Oct 14, 2015 | 6.185 | 6.286 | 6.181 | 6.177 | 547,616 | -0.01(-0.13%) |
Oct 13, 2015 | 6.208 | 6.325 | 6.170 | 6.185 | 694,727 | -0.09(-1.36%) |
Oct 12, 2015 | 6.263 | 6.278 | 6.201 | 6.271 | 504,487 | +0.02(+0.25%) |
Oct 09, 2015 | 6.224 | 6.294 | 6.201 | 6.255 | 418,352 | +0.08(+1.26%) |
Oct 08, 2015 | 6.038 | 6.243 | 6.038 | 6.177 | 831,577 | +0.12(+1.92%) |
Oct 07, 2015 | 5.875 | 6.131 | 5.789 | 6.061 | 1,085,395 | +0.23(+3.99%) |
Oct 06, 2015 | 5.689 | 5.968 | 5.673 | 5.828 | 1,149,945 | +0.13(+2.32%) |
Oct 05, 2015 | 5.549 | 5.696 | 5.494 | 5.696 | 1,812,944 | +0.22(+3.97%) |
Oct 02, 2015 | 5.425 | 5.502 | 5.363 | 5.479 | 955,982 | +0.01(+0.14%) |