Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.990 | 6.080 | 6.080 | 6.080 | 77,400 | +0.11(+1.84%) |
Dec 30, 2015 | 6.100 | 6.110 | 5.900 | 5.970 | 69,059 | -0.13(-2.13%) |
Dec 29, 2015 | 6.120 | 6.190 | 6.010 | 6.100 | 80,579 | +0.02(+0.33%) |
Dec 28, 2015 | 6.240 | 6.280 | 5.760 | 6.080 | 104,931 | -0.24(-3.72%) |
Dec 24, 2015 | 6.060 | 6.315 | 6.315 | 6.315 | 51,300 | +0.05(+0.72%) |
Dec 23, 2015 | 6.250 | 6.350 | 6.120 | 6.270 | 74,101 | -0.04(-0.63%) |
Dec 22, 2015 | 6.380 | 6.380 | 6.220 | 6.310 | 80,535 | -0.03(-0.47%) |
Dec 21, 2015 | 6.420 | 6.420 | 6.250 | 6.340 | 118,972 | +0.01(+0.16%) |
Dec 18, 2015 | 6.390 | 6.410 | 6.240 | 6.330 | 192,060 | -0.07(-1.09%) |
Dec 17, 2015 | 6.270 | 6.440 | 6.260 | 6.400 | 186,161 | +0.13(+2.07%) |
Dec 16, 2015 | 6.140 | 6.280 | 6.100 | 6.270 | 96,771 | +0.14(+2.28%) |
Dec 15, 2015 | 6.070 | 6.331 | 5.790 | 6.130 | 159,932 | +0.08(+1.32%) |
Dec 14, 2015 | 6.000 | 6.090 | 5.840 | 6.050 | 129,069 | -0.01(-0.17%) |
Dec 11, 2015 | 6.040 | 6.100 | 5.900 | 6.060 | 111,924 | -0.04(-0.66%) |
Dec 10, 2015 | 6.130 | 6.230 | 5.870 | 6.100 | 125,079 | +0.06(+0.99%) |
Dec 09, 2015 | 6.040 | 6.320 | 5.950 | 6.040 | 96,666 | +0.00(+0.00%) |
Dec 08, 2015 | 6.280 | 6.322 | 5.960 | 6.040 | 132,416 | -0.29(-4.58%) |
Dec 07, 2015 | 6.220 | 6.660 | 6.085 | 6.330 | 386,019 | +0.00(+0.00%) |
Dec 04, 2015 | 6.190 | 6.470 | 6.000 | 6.330 | 199,186 | +0.16(+2.59%) |
Dec 03, 2015 | 5.960 | 6.250 | 5.875 | 6.170 | 313,861 | +0.23(+3.87%) |
Dec 02, 2015 | 5.750 | 6.090 | 5.540 | 5.940 | 256,860 | +0.19(+3.30%) |
Dec 01, 2015 | 5.410 | 5.770 | 5.300 | 5.750 | 127,268 | +0.30(+5.50%) |
Nov 30, 2015 | 5.550 | 5.550 | 5.400 | 5.450 | 112,557 | +0.04(+0.74%) |
Nov 27, 2015 | 5.500 | 5.500 | 5.322 | 5.410 | 28,481 | -0.04(-0.73%) |
Nov 25, 2015 | 5.250 | 5.450 | 5.450 | 5.450 | 89,700 | +0.20(+3.81%) |
Nov 24, 2015 | 5.250 | 5.290 | 5.190 | 5.250 | 75,871 | +0.00(+0.00%) |
Nov 23, 2015 | 5.250 | 5.460 | 5.230 | 5.250 | 135,429 | +0.01(+0.19%) |
Nov 20, 2015 | 5.250 | 5.310 | 5.070 | 5.240 | 119,301 | -0.01(-0.19%) |
Nov 19, 2015 | 4.960 | 5.490 | 4.960 | 5.250 | 303,468 | +0.24(+4.79%) |
Nov 18, 2015 | 4.840 | 5.050 | 4.750 | 5.010 | 124,229 | +0.21(+4.37%) |
Nov 17, 2015 | 4.920 | 4.980 | 4.660 | 4.800 | 102,411 | -0.12(-2.44%) |
Nov 16, 2015 | 4.920 | 4.950 | 4.826 | 4.920 | 88,234 | +0.02(+0.41%) |
Nov 13, 2015 | 4.900 | 5.000 | 4.830 | 4.900 | 97,560 | -0.01(-0.20%) |
Nov 12, 2015 | 4.800 | 4.990 | 4.780 | 4.910 | 66,187 | +0.11(+2.29%) |
Nov 11, 2015 | 4.690 | 4.927 | 4.510 | 4.800 | 73,436 | +0.08(+1.69%) |
Nov 10, 2015 | 4.870 | 4.980 | 4.207 | 4.720 | 209,850 | +0.05(+1.07%) |
Nov 09, 2015 | 5.100 | 5.300 | 4.330 | 4.670 | 590,288 | +0.46(+10.93%) |
Nov 06, 2015 | 4.180 | 4.220 | 4.090 | 4.210 | 47,496 | +0.03(+0.72%) |
Nov 05, 2015 | 4.220 | 4.230 | 4.070 | 4.180 | 41,405 | -0.04(-0.95%) |
Nov 04, 2015 | 4.160 | 4.240 | 4.120 | 4.220 | 28,336 | +0.03(+0.72%) |
Nov 03, 2015 | 4.070 | 4.250 | 4.050 | 4.190 | 74,375 | +0.13(+3.20%) |
Nov 02, 2015 | 3.920 | 4.100 | 3.690 | 4.060 | 39,410 | +0.19(+4.91%) |
Oct 30, 2015 | 3.920 | 3.950 | 3.820 | 3.870 | 18,041 | -0.09(-2.27%) |
Oct 29, 2015 | 4.120 | 4.140 | 3.950 | 3.960 | 34,506 | -0.19(-4.58%) |
Oct 28, 2015 | 4.050 | 4.200 | 4.000 | 4.150 | 55,809 | +0.11(+2.72%) |
Oct 27, 2015 | 4.070 | 4.080 | 3.960 | 4.040 | 57,999 | -0.02(-0.49%) |
Oct 26, 2015 | 4.240 | 4.240 | 3.960 | 4.060 | 97,893 | -0.14(-3.33%) |
Oct 23, 2015 | 4.161 | 4.220 | 4.160 | 4.200 | 36,855 | +0.00(+0.00%) |
Oct 22, 2015 | 4.200 | 4.210 | 4.153 | 4.200 | 14,812 | -0.01(-0.24%) |
Oct 21, 2015 | 4.175 | 4.230 | 4.175 | 4.210 | 5,615 | -0.03(-0.71%) |
Oct 20, 2015 | 4.120 | 4.250 | 4.120 | 4.240 | 24,639 | +0.08(+1.92%) |
Oct 19, 2015 | 4.080 | 4.170 | 4.070 | 4.160 | 43,815 | +0.03(+0.73%) |
Oct 16, 2015 | 4.270 | 4.270 | 4.090 | 4.130 | 29,873 | -0.11(-2.59%) |
Oct 15, 2015 | 4.370 | 4.420 | 4.210 | 4.240 | 48,143 | -0.14(-3.20%) |
Oct 14, 2015 | 4.340 | 4.450 | 4.340 | 4.380 | 10,008 | -0.02(-0.45%) |
Oct 13, 2015 | 4.370 | 4.420 | 4.340 | 4.400 | 30,831 | +0.00(+0.00%) |
Oct 12, 2015 | 4.410 | 4.450 | 4.240 | 4.400 | 51,280 | +0.01(+0.23%) |
Oct 09, 2015 | 4.400 | 4.440 | 4.330 | 4.390 | 36,078 | +0.02(+0.46%) |
Oct 08, 2015 | 4.280 | 4.440 | 4.270 | 4.370 | 85,873 | +0.11(+2.58%) |
Oct 07, 2015 | 4.130 | 4.400 | 4.130 | 4.260 | 105,776 | +0.08(+1.91%) |
Oct 06, 2015 | 4.150 | 4.225 | 4.100 | 4.180 | 278,556 | +0.03(+0.72%) |
Oct 05, 2015 | 4.170 | 4.190 | 4.120 | 4.150 | 31,612 | +0.00(+0.00%) |
Oct 02, 2015 | 4.130 | 4.240 | 4.100 | 4.150 | 54,568 | -0.06(-1.43%) |