Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.450 | 5.505 | 5.505 | 5.505 | 2,761,269 | +0.01(+0.22%) |
Dec 30, 2015 | 5.548 | 5.590 | 5.401 | 5.493 | 4,852,521 | -0.25(-4.35%) |
Dec 29, 2015 | 5.804 | 5.850 | 5.651 | 5.743 | 2,133,128 | -0.05(-0.95%) |
Dec 28, 2015 | 5.779 | 5.816 | 5.676 | 5.798 | 4,049,991 | +0.02(+0.32%) |
Dec 24, 2015 | 5.786 | 5.779 | 5.779 | 5.779 | 565,737 | -0.01(-0.21%) |
Dec 23, 2015 | 5.645 | 5.798 | 5.645 | 5.792 | 2,609,558 | +0.17(+3.04%) |
Dec 22, 2015 | 5.529 | 5.639 | 5.493 | 5.621 | 3,642,854 | +0.09(+1.65%) |
Dec 21, 2015 | 5.779 | 5.804 | 5.469 | 5.529 | 4,462,292 | -0.24(-4.12%) |
Dec 18, 2015 | 5.682 | 5.907 | 5.682 | 5.767 | 6,712,705 | -0.15(-2.47%) |
Dec 17, 2015 | 6.029 | 6.060 | 5.843 | 5.914 | 4,163,745 | -0.13(-2.22%) |
Dec 16, 2015 | 5.737 | 6.084 | 5.718 | 6.048 | 4,379,390 | +0.20(+3.44%) |
Dec 15, 2015 | 5.932 | 5.999 | 5.810 | 5.847 | 4,750,416 | +0.01(+0.10%) |
Dec 14, 2015 | 5.676 | 5.856 | 5.676 | 5.840 | 4,700,464 | +0.09(+1.59%) |
Dec 11, 2015 | 5.761 | 5.810 | 5.712 | 5.749 | 4,014,157 | -0.14(-2.38%) |
Dec 10, 2015 | 5.932 | 6.008 | 5.865 | 5.889 | 2,559,270 | -0.06(-1.02%) |
Dec 09, 2015 | 6.023 | 6.133 | 5.926 | 5.950 | 4,558,121 | +0.11(+1.88%) |
Dec 08, 2015 | 5.761 | 5.871 | 5.706 | 5.840 | 4,405,907 | -0.03(-0.52%) |
Dec 07, 2015 | 6.011 | 6.023 | 5.804 | 5.871 | 3,504,056 | +0.00(+0.00%) |
Dec 04, 2015 | 5.932 | 5.987 | 5.837 | 5.871 | 3,579,719 | -0.12(-1.93%) |
Dec 03, 2015 | 6.060 | 6.151 | 5.944 | 5.987 | 5,252,984 | +0.13(+2.29%) |
Dec 02, 2015 | 5.834 | 5.907 | 5.749 | 5.853 | 3,782,648 | +0.07(+1.16%) |
Dec 01, 2015 | 5.779 | 5.843 | 5.731 | 5.786 | 3,149,216 | +0.09(+1.64%) |
Nov 30, 2015 | 5.820 | 5.880 | 5.686 | 5.692 | 5,884,044 | -0.31(-5.16%) |
Nov 27, 2015 | 6.208 | 6.211 | 5.977 | 6.002 | 4,112,233 | -0.10(-1.59%) |
Nov 25, 2015 | 6.220 | 6.099 | 6.099 | 6.099 | 3,006,205 | -0.30(-4.74%) |
Nov 24, 2015 | 6.499 | 6.524 | 6.366 | 6.402 | 2,330,459 | -0.01(-0.19%) |
Nov 23, 2015 | 6.566 | 6.596 | 6.384 | 6.414 | 2,375,744 | -0.08(-1.31%) |
Nov 20, 2015 | 6.548 | 6.639 | 6.487 | 6.499 | 2,291,535 | -0.03(-0.46%) |
Nov 19, 2015 | 6.402 | 6.536 | 6.384 | 6.530 | 3,906,162 | +0.21(+3.36%) |
Nov 18, 2015 | 6.275 | 6.323 | 6.214 | 6.317 | 2,929,901 | +0.16(+2.66%) |
Nov 17, 2015 | 6.214 | 6.241 | 6.099 | 6.153 | 4,786,359 | +0.04(+0.70%) |
Nov 16, 2015 | 5.923 | 6.111 | 5.902 | 6.111 | 3,627,166 | +0.18(+3.07%) |
Nov 13, 2015 | 6.123 | 6.163 | 5.923 | 5.929 | 3,369,577 | -0.32(-5.05%) |
Nov 12, 2015 | 6.226 | 6.354 | 6.108 | 6.244 | 4,000,349 | -0.16(-2.46%) |
Nov 11, 2015 | 6.433 | 6.481 | 6.293 | 6.402 | 6,083,798 | +0.18(+2.83%) |
Nov 10, 2015 | 6.129 | 6.281 | 6.032 | 6.226 | 4,050,196 | +0.01(+0.10%) |
Nov 09, 2015 | 6.208 | 6.299 | 6.190 | 6.220 | 4,086,239 | -0.19(-3.03%) |
Nov 06, 2015 | 6.238 | 6.426 | 6.166 | 6.414 | 5,242,515 | +0.14(+2.22%) |
Nov 05, 2015 | 6.402 | 6.487 | 6.238 | 6.275 | 5,510,727 | -0.29(-4.35%) |
Nov 04, 2015 | 6.712 | 6.736 | 6.539 | 6.560 | 6,212,836 | -0.08(-1.28%) |
Nov 03, 2015 | 6.475 | 6.712 | 6.469 | 6.645 | 5,141,969 | +0.31(+4.85%) |
Nov 02, 2015 | 6.301 | 6.374 | 6.265 | 6.338 | 3,826,351 | +0.06(+0.97%) |
Oct 30, 2015 | 6.138 | 6.289 | 6.089 | 6.277 | 6,742,828 | +0.18(+2.98%) |
Oct 29, 2015 | 6.017 | 6.174 | 5.968 | 6.095 | 4,049,880 | +0.13(+2.13%) |
Oct 28, 2015 | 6.005 | 6.083 | 5.892 | 5.968 | 4,306,680 | -0.07(-1.10%) |
Oct 27, 2015 | 6.168 | 6.192 | 5.992 | 6.035 | 3,533,868 | -0.19(-3.02%) |
Oct 26, 2015 | 6.217 | 6.314 | 6.150 | 6.223 | 3,977,042 | +0.27(+4.48%) |
Oct 23, 2015 | 5.956 | 6.005 | 5.871 | 5.956 | 5,116,844 | +0.01(+0.10%) |
Oct 22, 2015 | 5.805 | 5.968 | 5.786 | 5.950 | 3,570,254 | +0.21(+3.59%) |
Oct 21, 2015 | 5.726 | 5.802 | 5.647 | 5.744 | 4,026,718 | -0.06(-1.04%) |
Oct 20, 2015 | 5.799 | 5.892 | 5.726 | 5.805 | 3,667,668 | -0.04(-0.73%) |
Oct 19, 2015 | 5.774 | 5.871 | 5.738 | 5.847 | 3,160,438 | -0.11(-1.83%) |
Oct 16, 2015 | 5.950 | 5.986 | 5.811 | 5.956 | 4,624,121 | -0.08(-1.31%) |
Oct 15, 2015 | 5.938 | 6.041 | 5.829 | 6.035 | 3,980,795 | +0.06(+1.01%) |
Oct 14, 2015 | 5.980 | 6.144 | 5.944 | 5.974 | 4,165,170 | -0.02(-0.30%) |
Oct 13, 2015 | 6.217 | 6.268 | 5.980 | 5.992 | 6,108,225 | -0.27(-4.35%) |
Oct 12, 2015 | 6.356 | 6.465 | 6.256 | 6.265 | 3,760,821 | -0.07(-1.05%) |
Oct 09, 2015 | 6.277 | 6.380 | 6.241 | 6.332 | 4,528,864 | +0.05(+0.77%) |
Oct 08, 2015 | 6.150 | 6.286 | 6.071 | 6.283 | 4,773,602 | +0.15(+2.47%) |
Oct 07, 2015 | 6.138 | 6.356 | 6.041 | 6.132 | 4,437,815 | +0.07(+1.10%) |
Oct 06, 2015 | 5.956 | 6.065 | 5.944 | 6.065 | 4,566,029 | +0.12(+1.93%) |
Oct 05, 2015 | 5.938 | 5.986 | 5.895 | 5.950 | 4,806,369 | +0.14(+2.40%) |
Oct 02, 2015 | 5.532 | 5.823 | 5.496 | 5.811 | 5,241,978 | +0.22(+4.01%) |