Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.530 | 5.516 | 5.516 | 5.516 | 6,776,757 | -0.03(-0.50%) |
Dec 30, 2015 | 5.585 | 5.606 | 5.516 | 5.544 | 8,343,790 | -0.06(-1.12%) |
Dec 29, 2015 | 5.592 | 5.620 | 5.557 | 5.606 | 7,594,608 | +0.06(+1.10%) |
Dec 28, 2015 | 5.552 | 5.580 | 5.429 | 5.545 | 9,788,117 | -0.03(-0.49%) |
Dec 24, 2015 | 5.566 | 5.573 | 5.573 | 5.573 | 2,402,415 | +0.01(+0.12%) |
Dec 23, 2015 | 5.525 | 5.580 | 5.504 | 5.566 | 6,311,441 | +0.05(+0.87%) |
Dec 22, 2015 | 5.511 | 5.545 | 5.497 | 5.518 | 8,083,572 | +0.01(+0.25%) |
Dec 21, 2015 | 5.559 | 5.566 | 5.484 | 5.504 | 9,907,795 | -0.05(-0.86%) |
Dec 18, 2015 | 5.566 | 5.566 | 5.467 | 5.552 | 11,326,096 | -0.01(-0.12%) |
Dec 17, 2015 | 5.607 | 5.627 | 5.538 | 5.559 | 6,163,680 | -0.03(-0.49%) |
Dec 16, 2015 | 5.518 | 5.600 | 5.494 | 5.586 | 9,979,868 | +0.11(+2.00%) |
Dec 15, 2015 | 5.436 | 5.535 | 5.429 | 5.477 | 12,117,505 | +0.05(+0.88%) |
Dec 14, 2015 | 5.525 | 5.552 | 5.292 | 5.429 | 16,625,757 | -0.11(-1.98%) |
Dec 11, 2015 | 5.538 | 5.576 | 5.477 | 5.538 | 9,218,164 | -0.03(-0.61%) |
Dec 10, 2015 | 5.607 | 5.648 | 5.538 | 5.573 | 8,710,020 | -0.03(-0.61%) |
Dec 09, 2015 | 5.491 | 5.621 | 5.491 | 5.607 | 10,914,556 | +0.12(+2.25%) |
Dec 08, 2015 | 5.566 | 5.586 | 5.463 | 5.484 | 7,164,844 | -0.10(-1.72%) |
Dec 07, 2015 | 5.614 | 5.621 | 5.528 | 5.580 | 8,901,582 | -0.08(-1.45%) |
Dec 04, 2015 | 5.621 | 5.689 | 5.607 | 5.662 | 7,469,893 | +0.05(+0.98%) |
Dec 03, 2015 | 5.669 | 5.689 | 5.552 | 5.607 | 8,907,919 | -0.07(-1.21%) |
Dec 02, 2015 | 5.751 | 5.778 | 5.675 | 5.675 | 7,531,910 | -0.10(-1.78%) |
Dec 01, 2015 | 5.723 | 5.785 | 5.696 | 5.778 | 5,702,669 | +0.08(+1.32%) |
Nov 30, 2015 | 5.703 | 5.764 | 5.689 | 5.703 | 11,906,819 | +0.00(+0.00%) |
Nov 27, 2015 | 5.675 | 5.716 | 5.662 | 5.703 | 2,516,249 | +0.00(+0.00%) |
Nov 25, 2015 | 5.689 | 5.703 | 5.703 | 5.703 | 8,770,636 | +0.01(+0.12%) |
Nov 24, 2015 | 5.621 | 5.696 | 5.607 | 5.696 | 6,507,016 | +0.03(+0.48%) |
Nov 23, 2015 | 5.703 | 5.716 | 5.641 | 5.669 | 4,121,493 | -0.03(-0.60%) |
Nov 20, 2015 | 5.580 | 5.703 | 5.580 | 5.703 | 6,568,821 | +0.13(+2.33%) |
Nov 19, 2015 | 5.566 | 5.580 | 5.499 | 5.573 | 5,086,184 | +0.01(+0.12%) |
Nov 18, 2015 | 5.491 | 5.573 | 5.456 | 5.566 | 8,997,756 | +0.09(+1.63%) |
Nov 17, 2015 | 5.504 | 5.538 | 5.443 | 5.477 | 9,266,379 | -0.01(-0.25%) |
Nov 16, 2015 | 5.449 | 5.504 | 5.429 | 5.491 | 7,610,282 | +0.01(+0.25%) |
Nov 13, 2015 | 5.508 | 5.545 | 5.443 | 5.477 | 8,927,758 | -0.04(-0.74%) |
Nov 12, 2015 | 5.532 | 5.583 | 5.511 | 5.518 | 5,227,192 | -0.05(-0.98%) |
Nov 11, 2015 | 5.580 | 5.586 | 5.518 | 5.573 | 5,723,325 | -0.01(-0.12%) |
Nov 10, 2015 | 5.484 | 5.580 | 5.477 | 5.580 | 6,706,850 | +0.07(+1.24%) |
Nov 09, 2015 | 5.627 | 5.653 | 5.491 | 5.511 | 7,446,336 | -0.14(-2.42%) |
Nov 06, 2015 | 5.867 | 5.932 | 5.593 | 5.648 | 13,370,379 | -0.22(-3.73%) |
Nov 05, 2015 | 5.751 | 5.901 | 5.716 | 5.867 | 8,500,566 | +0.01(+0.23%) |
Nov 04, 2015 | 5.860 | 5.888 | 5.734 | 5.853 | 6,417,707 | +0.01(+0.12%) |
Nov 03, 2015 | 5.778 | 5.881 | 5.778 | 5.847 | 10,040,025 | +0.05(+0.83%) |
Nov 02, 2015 | 5.655 | 5.799 | 5.655 | 5.799 | 6,498,683 | +0.14(+2.54%) |
Oct 30, 2015 | 5.758 | 5.764 | 5.648 | 5.655 | 7,596,545 | -0.08(-1.43%) |
Oct 29, 2015 | 5.710 | 5.771 | 5.696 | 5.737 | 3,636,623 | -0.03(-0.59%) |
Oct 28, 2015 | 5.751 | 5.771 | 5.634 | 5.771 | 5,216,130 | +0.02(+0.36%) |
Oct 27, 2015 | 5.751 | 5.764 | 5.675 | 5.751 | 4,761,519 | +0.02(+0.36%) |
Oct 26, 2015 | 5.792 | 5.812 | 5.710 | 5.730 | 4,022,053 | -0.07(-1.18%) |
Oct 23, 2015 | 5.819 | 5.867 | 5.737 | 5.799 | 6,901,778 | -0.02(-0.35%) |
Oct 22, 2015 | 5.833 | 5.908 | 5.781 | 5.819 | 13,228,684 | +0.01(+0.12%) |
Oct 21, 2015 | 5.785 | 5.840 | 5.744 | 5.812 | 4,747,730 | +0.03(+0.59%) |
Oct 20, 2015 | 5.751 | 5.840 | 5.737 | 5.778 | 3,912,217 | +0.00(+0.00%) |
Oct 19, 2015 | 5.696 | 5.792 | 5.662 | 5.778 | 5,179,465 | +0.07(+1.20%) |
Oct 16, 2015 | 5.710 | 5.727 | 5.648 | 5.710 | 3,125,663 | +0.03(+0.60%) |
Oct 15, 2015 | 5.634 | 5.706 | 5.562 | 5.675 | 5,450,717 | +0.09(+1.59%) |
Oct 14, 2015 | 5.614 | 5.682 | 5.566 | 5.586 | 4,342,772 | -0.03(-0.49%) |
Oct 13, 2015 | 5.545 | 5.682 | 5.545 | 5.614 | 3,784,870 | +0.00(+0.00%) |
Oct 12, 2015 | 5.607 | 5.669 | 5.593 | 5.614 | 4,420,987 | +0.01(+0.24%) |
Oct 09, 2015 | 5.573 | 5.631 | 5.545 | 5.600 | 7,181,006 | +0.03(+0.49%) |
Oct 08, 2015 | 5.566 | 5.662 | 5.497 | 5.573 | 12,727,195 | +0.01(+0.12%) |
Oct 07, 2015 | 5.593 | 5.627 | 5.491 | 5.566 | 6,677,125 | -0.02(-0.37%) |
Oct 06, 2015 | 5.545 | 5.600 | 5.484 | 5.586 | 5,718,798 | +0.03(+0.62%) |
Oct 05, 2015 | 5.354 | 5.559 | 5.326 | 5.552 | 8,260,239 | +0.23(+4.38%) |
Oct 02, 2015 | 5.271 | 5.333 | 5.169 | 5.319 | 11,777,790 | +0.03(+0.52%) |
Oct 01, 2015 | 5.258 | 5.340 | 5.210 | 5.292 | 11,105,110 | +0.01(+0.13%) |
Sep 30, 2015 | 5.292 | 5.319 | 5.162 | 5.285 | 12,584,623 | +0.03(+0.65%) |
Sep 29, 2015 | 5.299 | 5.347 | 5.251 | 5.251 | 8,236,934 | -0.02(-0.39%) |
Sep 28, 2015 | 5.285 | 5.326 | 5.196 | 5.271 | 8,554,436 | -0.07(-1.31%) |
Sep 25, 2015 | 5.335 | 5.422 | 5.295 | 5.342 | 8,011,812 | +0.01(+0.25%) |
Sep 24, 2015 | 5.456 | 5.463 | 5.295 | 5.328 | 20,376,430 | -0.13(-2.34%) |
Sep 23, 2015 | 5.469 | 5.530 | 5.422 | 5.456 | 7,792,256 | -0.01(-0.25%) |
Sep 22, 2015 | 5.510 | 5.577 | 5.443 | 5.469 | 10,424,251 | -0.11(-2.05%) |
Sep 21, 2015 | 5.543 | 5.631 | 5.537 | 5.584 | 5,534,876 | +0.07(+1.22%) |
Sep 18, 2015 | 5.476 | 5.584 | 5.469 | 5.517 | 8,042,953 | -0.01(-0.24%) |
Sep 17, 2015 | 5.422 | 5.611 | 5.355 | 5.530 | 9,872,149 | +0.08(+1.48%) |
Sep 16, 2015 | 5.395 | 5.483 | 5.395 | 5.449 | 6,028,662 | +0.07(+1.25%) |
Sep 15, 2015 | 5.369 | 5.395 | 5.315 | 5.382 | 7,113,393 | +0.07(+1.27%) |
Sep 14, 2015 | 5.382 | 5.416 | 5.288 | 5.315 | 5,320,768 | -0.07(-1.25%) |
Sep 11, 2015 | 5.227 | 5.395 | 5.214 | 5.382 | 11,838,217 | +0.15(+2.96%) |
Sep 10, 2015 | 5.315 | 5.369 | 5.207 | 5.227 | 12,951,354 | -0.09(-1.65%) |
Sep 09, 2015 | 5.449 | 5.456 | 5.261 | 5.315 | 10,372,621 | -0.12(-2.23%) |
Sep 08, 2015 | 5.395 | 5.449 | 5.328 | 5.436 | 6,048,271 | +0.05(+1.00%) |
Sep 04, 2015 | 5.456 | 5.382 | 5.382 | 5.382 | 7,745,108 | -0.11(-1.96%) |
Sep 03, 2015 | 5.389 | 5.506 | 5.389 | 5.490 | 6,068,408 | -0.01(-0.24%) |
Sep 02, 2015 | 5.429 | 5.510 | 5.402 | 5.503 | 10,317,784 | +0.10(+1.87%) |
Sep 01, 2015 | 5.449 | 5.517 | 5.351 | 5.402 | 7,295,980 | -0.07(-1.35%) |
Aug 31, 2015 | 5.584 | 5.584 | 5.456 | 5.476 | 11,660,320 | -0.10(-1.81%) |
Aug 28, 2015 | 5.617 | 5.658 | 5.550 | 5.577 | 11,951,691 | +0.02(+0.36%) |
Aug 27, 2015 | 5.369 | 5.644 | 5.362 | 5.557 | 7,490,569 | +0.13(+2.48%) |
Aug 26, 2015 | 5.328 | 5.429 | 5.301 | 5.422 | 12,171,439 | +0.14(+2.68%) |
Aug 25, 2015 | 5.436 | 5.496 | 5.281 | 5.281 | 10,155,729 | -0.09(-1.63%) |
Aug 24, 2015 | 5.268 | 5.543 | 5.113 | 5.369 | 11,138,262 | -0.26(-4.55%) |
Aug 21, 2015 | 5.752 | 5.779 | 5.624 | 5.624 | 9,905,238 | -0.17(-3.02%) |
Aug 20, 2015 | 5.792 | 5.833 | 5.739 | 5.799 | 5,553,797 | -0.03(-0.58%) |
Aug 19, 2015 | 5.853 | 5.880 | 5.786 | 5.833 | 5,817,611 | -0.03(-0.46%) |
Aug 18, 2015 | 5.860 | 5.920 | 5.839 | 5.860 | 5,354,565 | +0.00(+0.00%) |
Aug 17, 2015 | 5.786 | 5.860 | 5.739 | 5.860 | 6,214,771 | +0.07(+1.28%) |
Aug 14, 2015 | 5.779 | 5.806 | 5.732 | 5.786 | 5,479,251 | -0.02(-0.35%) |
Aug 13, 2015 | 5.813 | 5.853 | 5.752 | 5.806 | 4,677,143 | -0.03(-0.46%) |
Aug 12, 2015 | 5.947 | 5.954 | 5.786 | 5.833 | 8,518,583 | -0.07(-1.25%) |
Aug 11, 2015 | 5.813 | 5.987 | 5.772 | 5.907 | 8,770,859 | +0.08(+1.39%) |
Aug 10, 2015 | 5.826 | 5.826 | 5.725 | 5.826 | 6,102,724 | -0.02(-0.35%) |
Aug 07, 2015 | 5.887 | 5.887 | 5.691 | 5.846 | 7,147,889 | -0.03(-0.46%) |
Aug 06, 2015 | 5.813 | 6.102 | 5.786 | 5.873 | 15,200,469 | +0.04(+0.69%) |
Aug 05, 2015 | 5.913 | 5.947 | 5.786 | 5.833 | 6,913,016 | -0.07(-1.14%) |
Aug 04, 2015 | 5.913 | 5.954 | 5.893 | 5.900 | 13,121,026 | -0.04(-0.68%) |
Aug 03, 2015 | 5.887 | 5.954 | 5.887 | 5.940 | 11,982,075 | +0.05(+0.80%) |