Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.806 | 5.684 | 5.684 | 5.684 | 15,565 | -0.12(-2.02%) |
Dec 30, 2015 | 5.900 | 5.900 | 5.773 | 5.801 | 5,799 | -0.09(-1.51%) |
Dec 29, 2015 | 5.914 | 5.965 | 5.853 | 5.890 | 44,665 | +0.00(+0.08%) |
Dec 28, 2015 | 5.862 | 5.900 | 5.815 | 5.886 | 95,071 | +0.07(+1.21%) |
Dec 24, 2015 | 5.877 | 5.815 | 5.815 | 5.815 | 73,138 | +0.01(+0.16%) |
Dec 23, 2015 | 5.811 | 5.829 | 5.740 | 5.806 | 46,211 | +0.03(+0.57%) |
Dec 22, 2015 | 5.736 | 5.815 | 5.707 | 5.773 | 24,220 | +0.06(+1.07%) |
Dec 21, 2015 | 5.736 | 5.754 | 5.651 | 5.712 | 21,001 | -0.07(-1.14%) |
Dec 18, 2015 | 5.792 | 5.843 | 5.651 | 5.778 | 62,924 | -0.03(-0.57%) |
Dec 17, 2015 | 5.867 | 5.918 | 5.787 | 5.811 | 13,877 | -0.05(-0.88%) |
Dec 16, 2015 | 5.646 | 5.900 | 5.628 | 5.862 | 33,458 | +0.19(+3.39%) |
Dec 15, 2015 | 5.501 | 5.721 | 5.492 | 5.670 | 41,422 | +0.13(+2.28%) |
Dec 14, 2015 | 5.585 | 5.679 | 5.534 | 5.543 | 41,716 | -0.02(-0.42%) |
Dec 11, 2015 | 5.520 | 5.693 | 5.520 | 5.567 | 180,487 | +0.01(+0.17%) |
Dec 10, 2015 | 5.571 | 5.571 | 5.529 | 5.557 | 23,463 | -0.03(-0.50%) |
Dec 09, 2015 | 5.661 | 5.665 | 5.562 | 5.585 | 17,568 | -0.08(-1.33%) |
Dec 08, 2015 | 5.656 | 5.689 | 5.632 | 5.661 | 14,429 | +0.00(+0.08%) |
Dec 07, 2015 | 5.705 | 5.712 | 5.656 | 5.656 | 23,071 | -0.06(-1.07%) |
Dec 04, 2015 | 5.754 | 5.768 | 5.703 | 5.717 | 32,728 | -0.03(-0.49%) |
Dec 03, 2015 | 5.801 | 5.823 | 5.731 | 5.745 | 31,854 | -0.08(-1.29%) |
Dec 02, 2015 | 5.876 | 5.876 | 5.792 | 5.820 | 24,768 | -0.05(-0.80%) |
Dec 01, 2015 | 5.975 | 5.979 | 5.839 | 5.867 | 29,924 | -0.10(-1.73%) |
Nov 30, 2015 | 5.876 | 6.040 | 5.876 | 5.970 | 26,916 | +0.11(+1.92%) |
Nov 27, 2015 | 5.834 | 5.876 | 5.832 | 5.857 | 4,674 | +0.02(+0.40%) |
Nov 25, 2015 | 5.797 | 5.834 | 5.834 | 5.834 | 34,330 | +0.02(+0.40%) |
Nov 24, 2015 | 5.787 | 5.815 | 5.768 | 5.811 | 37,935 | -0.00(-0.08%) |
Nov 23, 2015 | 5.825 | 5.900 | 5.760 | 5.815 | 41,381 | +0.00(+0.00%) |
Nov 20, 2015 | 5.815 | 5.825 | 5.806 | 5.815 | 22,986 | -0.00(-0.08%) |
Nov 19, 2015 | 5.815 | 5.827 | 5.792 | 5.820 | 41,965 | +0.01(+0.16%) |
Nov 18, 2015 | 5.843 | 5.862 | 5.801 | 5.811 | 22,647 | -0.01(-0.16%) |
Nov 17, 2015 | 5.867 | 5.867 | 5.806 | 5.820 | 10,531 | -0.01(-0.24%) |
Nov 16, 2015 | 5.797 | 5.839 | 5.790 | 5.834 | 24,502 | +0.06(+1.06%) |
Nov 13, 2015 | 5.754 | 5.811 | 5.703 | 5.773 | 12,721 | +0.01(+0.24%) |
Nov 12, 2015 | 5.736 | 5.773 | 5.576 | 5.759 | 40,413 | -0.07(-1.21%) |
Nov 11, 2015 | 5.947 | 5.947 | 5.820 | 5.829 | 17,525 | -0.01(-0.16%) |
Nov 10, 2015 | 5.890 | 5.890 | 5.759 | 5.839 | 42,462 | -0.04(-0.64%) |
Nov 09, 2015 | 5.950 | 5.950 | 5.872 | 5.876 | 38,149 | -0.08(-1.39%) |
Nov 06, 2015 | 5.941 | 5.983 | 5.895 | 5.959 | 66,898 | -0.02(-0.38%) |
Nov 05, 2015 | 5.996 | 5.996 | 5.936 | 5.982 | 46,364 | +0.00(+0.00%) |
Nov 04, 2015 | 6.044 | 6.044 | 5.959 | 5.982 | 59,070 | -0.07(-1.14%) |
Nov 03, 2015 | 5.991 | 6.115 | 5.991 | 6.051 | 134,192 | +0.07(+1.23%) |
Nov 02, 2015 | 5.982 | 5.982 | 5.945 | 5.977 | 24,810 | +0.03(+0.46%) |
Oct 30, 2015 | 5.936 | 5.973 | 5.931 | 5.950 | 22,263 | -0.01(-0.23%) |
Oct 29, 2015 | 6.033 | 6.033 | 5.941 | 5.964 | 11,445 | -0.09(-1.52%) |
Oct 28, 2015 | 6.028 | 6.060 | 6.005 | 6.056 | 77,540 | +0.06(+1.08%) |
Oct 27, 2015 | 5.954 | 6.005 | 5.954 | 5.991 | 44,649 | -0.02(-0.31%) |
Oct 26, 2015 | 6.000 | 6.019 | 5.991 | 6.010 | 13,019 | +0.01(+0.15%) |
Oct 23, 2015 | 6.005 | 6.019 | 5.973 | 6.000 | 45,929 | -0.01(-0.15%) |
Oct 22, 2015 | 5.991 | 6.051 | 5.982 | 6.010 | 41,096 | +0.03(+0.54%) |
Oct 21, 2015 | 6.014 | 6.033 | 5.973 | 5.977 | 35,813 | -0.04(-0.61%) |
Oct 20, 2015 | 6.028 | 6.042 | 5.977 | 6.014 | 54,709 | +0.03(+0.54%) |
Oct 19, 2015 | 5.996 | 6.051 | 5.959 | 5.982 | 50,299 | -0.01(-0.23%) |
Oct 16, 2015 | 6.024 | 6.028 | 5.931 | 5.996 | 62,814 | -0.01(-0.23%) |
Oct 15, 2015 | 5.961 | 6.033 | 5.941 | 6.010 | 20,003 | +0.04(+0.62%) |
Oct 14, 2015 | 6.028 | 6.106 | 5.959 | 5.973 | 18,521 | -0.03(-0.54%) |
Oct 13, 2015 | 6.005 | 6.033 | 5.996 | 6.005 | 25,160 | -0.02(-0.38%) |
Oct 12, 2015 | 6.074 | 6.074 | 6.005 | 6.028 | 14,501 | -0.06(-1.06%) |
Oct 09, 2015 | 6.079 | 6.097 | 6.065 | 6.093 | 69,945 | +0.02(+0.38%) |
Oct 08, 2015 | 5.839 | 6.086 | 5.839 | 6.070 | 27,501 | +0.21(+3.53%) |
Oct 07, 2015 | 5.701 | 5.862 | 5.701 | 5.862 | 20,392 | +0.21(+3.75%) |
Oct 06, 2015 | 5.669 | 5.724 | 5.614 | 5.651 | 18,219 | +0.01(+0.16%) |
Oct 05, 2015 | 5.517 | 5.660 | 5.481 | 5.642 | 96,144 | +0.16(+2.85%) |
Oct 02, 2015 | 5.458 | 5.513 | 5.388 | 5.485 | 66,809 | -0.04(-0.67%) |